嘉晶 (3016)-永豐金券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.1	60.52	1	61.00	60.30	1.1	1,526	0.07%
2024/05/02	5	61.30	2.1	61.84	61.30	2.9	1,524	0.19%
2024/04/30	1.1	62.01	3	62.37	62.00	-1.9	1,521	-0.12%
2024/04/29	0	0.00	5	61.66	62.40	-5	1,511	-0.33%
2024/04/26	3	61.30	11	61.43	61.50	-8	1,497	-0.53%
2024/04/25	24.1	61.80	6.1	61.31	61.60	18	1,489	1.21%
2024/04/24	86	60.68	28.8	60.13	60.70	57.2	1,461	3.91%
2024/04/23	0	59.60	0	0.00	60.00	0	1,455	0.00%
2024/04/22	3	59.63	6	58.88	59.40	-3	1,453	-0.21%
2024/04/19	106.2	58.85	24	59.12	58.60	82.2	1,439	5.71%	大買/
2024/04/18	29.3	63.28	51.6	63.98	61.20	-22.3	1,414	-1.58%
2024/04/17	39	62.18	2	62.00	62.40	37	1,307	2.83%
2024/04/16	1.1	56.54	5.6	56.81	56.80	-4.5	1,282	-0.35%
2024/04/15	3.1	59.00	28.7	59.45	58.90	-25.6	1,270	-2.01%
2024/04/12	9	61.30	69.4	61.39	60.70	-60.4	1,255	-4.81%
2024/04/11	43.2	61.71	21	61.27	60.80	22.1	1,237	1.79%
2024/04/10	28.1	62.21	15.3	62.31	61.20	12.8	1,215	1.05%
2024/04/09	0	59.50	1	60.00	60.10	-1	1,174	-0.09%
2024/04/08	6	59.63	4	59.53	59.50	2	1,171	0.17%
2024/04/03	4.1	60.80	5	61.12	60.80	-0.9	1,164	-0.08%
2024/04/02	8	61.40	23	61.14	61.60	-15	1,155	-1.30%
2024/04/01	39	61.97	13.4	62.25	61.50	25.7	1,133	2.26%
2024/03/29	0	0.00	9	59.36	59.60	-9	1,052	-0.85%
2024/03/28	14.5	59.89	7.2	59.76	59.30	7.3	1,038	0.71%
2024/03/27	2	57.60	1	58.00	57.50	1	1,006	0.10%
2024/03/26	2.3	57.81	1.8	57.41	57.00	0.5	1,004	0.05%
2024/03/25	2.1	59.45	3.1	59.29	58.80	-1	999	-0.10%
2024/03/22	24	60.44	5	60.06	59.10	19	999	1.90%
2024/03/20	0	0.00	3	56.93	56.60	-3	993	-0.30%
2024/03/19	2	58.50	6	57.95	57.50	-4	989	-0.40%
2024/03/18	0	0.00	3	57.03	56.70	-3	975	-0.31%
2024/03/15	1	57.90	9.2	58.00	58.00	-8.2	972	-0.84%
2024/03/14	2.1	59.08	51	59.64	60.10	-49	949	-5.16%
2024/03/13	46.2	61.22	18.5	61.07	60.00	27.7	922	3.00%
2024/03/12	80.1	61.53	62.1	61.61	61.70	18	861	2.09%
2024/03/11	28.1	60.29	23.2	61.37	61.90	4.9	617	0.80%
2024/03/08	15	56.01	19	55.61	56.30	-4	509	-0.78%
2024/03/07	4	51.80	3	51.63	51.20	1	451	0.22%
2024/03/06	3.1	53.23	3	53.00	52.10	0.1	454	0.02%
2024/03/05	9	53.60	5	53.98	53.50	4	459	0.87%
2024/03/04	1	53.60	1	54.60	54.20	0	461	0.00%
2024/03/01	2	53.75	0	0.00	53.80	2	459	0.44%
2024/02/29	6	53.80	1	54.20	54.20	5	462	1.08%
2024/02/27	5	53.64	0	0.00	54.10	5	462	1.08%
2024/02/26	0	54.10	1	54.70	54.80	-1	461	-0.22%
2024/02/23	1	54.80	0	0.00	54.00	1	461	0.22%
2024/02/22	3.1	54.44	0.3	54.50	54.50	2.8	469	0.60%
2024/02/21	2.1	54.95	2	54.80	54.90	0.1	469	0.01%
2024/02/20	4	55.05	1	54.70	54.80	3	471	0.64%
2024/02/16	0	55.30	2	55.20	55.50	-2	467	-0.42%
2024/02/15	0.1	54.00	7	54.81	55.00	-7	464	-1.50%
2024/02/05	0.1	54.15	0.1	54.50	54.40	0	459	0.00%
2024/02/02	2.1	55.26	1	55.70	55.10	1.1	452	0.23%
2024/02/01	0.2	56.08	0	0.00	55.60	0.2	450	0.04%
2024/01/31	4	56.45	0	0.00	56.30	4	446	0.90%
2024/01/29	1	57.10	0	0.00	57.10	1	450	0.22%
2024/01/26	0.4	57.00	3	57.00	57.20	-2.6	454	-0.57%
2024/01/25	5.1	57.08	1	57.06	56.90	4.1	469	0.87%
2024/01/24	2	57.61	1	58.10	57.70	1	502	0.20%
2024/01/23	0	0.00	0	57.90	57.60	0	503	0.00%
2024/01/22	2.2	57.74	0.8	57.78	57.90	1.5	503	0.29%
2024/01/19	1	57.00	2	56.75	56.80	-1	503	-0.20%
2024/01/18	1	56.40	0.3	56.70	56.60	0.7	503	0.14%
2024/01/17	2	56.50	0	0.00	56.60	2	505	0.40%
2024/01/16	0	57.50	11	57.22	57.10	-11	501	-2.19%
2024/01/15	2	58.55	0	0.00	58.20	2	496	0.40%
2024/01/12	10	58.30	0	0.00	58.20	10	499	2.00%
2024/01/11	0	58.30	14	58.60	58.70	-14	502	-2.78%
2024/01/10	5.1	57.73	1	58.10	57.90	4	507	0.80%
2024/01/09	1	60.10	1	59.10	59.10	0	505	0.00%
2024/01/08	1	60.10	0.2	60.20	60.00	0.8	504	0.17%
2024/01/05	0	0.00	1	59.90	60.30	-1	503	-0.20%
2024/01/04	0.2	59.80	2	59.50	59.60	-1.9	504	-0.37%
2024/01/03	1	60.30	1	60.80	60.40	0	505	0.00%
2024/01/02	1	61.90	1	61.40	61.30	0	500	0.00%
2023/12/29	2.1	61.71	2.5	61.74	61.80	-0.4	498	-0.08%
2023/12/28	1	62.80	0	0.00	62.50	1	497	0.20%
2023/12/27	9	63.06	1.1	63.29	63.00	7.9	496	1.60%
2023/12/26	4	62.80	1	62.71	63.00	3	496	0.60%
2023/12/25	0.1	62.00	2	62.10	62.00	-2	498	-0.39%
2023/12/22	3	62.20	2	62.15	62.10	1	500	0.20%
2023/12/21	0.1	62.50	5.2	62.53	62.10	-5.1	504	-1.02%
2023/12/20	23.1	62.68	0	0.00	62.50	23.1	501	4.60%
2023/12/19	1.6	64.91	16	64.59	63.30	-14.4	504	-2.85%
2023/12/18	19	63.67	10	64.94	64.00	9	501	1.80%
2023/12/15	5.5	64.71	43	64.75	64.50	-37.5	478	-7.84%
2023/12/14	0	0.00	8	62.83	62.80	-8	452	-1.77%
2023/12/12	6	63.18	1	63.80	63.00	5	451	1.11%
2023/12/11	4	62.40	0	0.00	62.50	4	448	0.89%
2023/12/08	2	62.00	1	62.10	62.00	1	450	0.22%
2023/12/07	3	62.70	2	62.50	61.90	1	448	0.22%
2023/12/06	3	63.37	1	63.00	63.10	2	446	0.45%
2023/12/05	1	63.50	1	63.60	63.60	0	446	0.00%
2023/12/04	23	63.61	2	63.75	63.50	21	449	4.67%
2023/12/01	2	65.30	28	65.02	64.40	-26	445	-5.85%
2023/11/30	9	64.48	40.2	65.04	65.30	-31.2	431	-7.22%
2023/11/29	7	64.50	1	64.50	64.20	6	417	1.44%
2023/11/28	6	63.02	0	63.20	63.30	6	415	1.44%
2023/11/27	10	63.40	5	62.00	61.90	5	412	1.21%
2023/11/24	24.4	63.61	6	63.50	63.50	18.4	411	4.48%
2023/11/22	1	63.10	3	62.97	63.20	-2	406	-0.49%
2023/11/21	21	62.99	15.2	63.21	63.10	5.8	401	1.44%
2023/11/20	5	61.92	10	61.73	62.20	-5	396	-1.26%
2023/11/17	11	61.34	1	61.10	61.30	10	393	2.54%
2023/11/16	1	61.50	1	60.70	60.70	0	389	0.00%
2023/11/15	0	0.00	0.3	60.60	61.00	-0.3	392	-0.08%
2023/11/14	4	59.73	0	0.00	59.70	4	389	1.03%
2023/11/13	6	60.08	2	59.75	59.80	4	394	1.02%
2023/11/08	1	61.20	3	60.43	60.30	-2	431	-0.46%
2023/11/07	1	60.80	1	60.70	60.90	0	435	0.00%
2023/11/03	2	60.35	1	59.70	59.70	1	446	0.22%
2023/11/02	0	0.00	62	59.76	60.00	-62	448	-13.84%
2023/11/01	24	60.33	29	60.82	60.30	-5	437	-1.14%
2023/10/30	0	0.00	1	58.50	58.40	-1	418	-0.24%
2023/10/27	0	0.00	4	58.20	58.00	-4	425	-0.94%
2023/10/26	0	0.00	1	58.30	57.30	-1	440	-0.23%
2023/10/25	6	58.07	10	58.60	58.30	-4	461	-0.87%
2023/10/19	35	58.11	0	0.00	58.00	35	515	6.78%
2023/10/18	0.1	57.70	8	57.38	59.50	-8	526	-1.51%
2023/10/17	7	57.96	3	57.80	57.50	4	535	0.75%
2023/10/12	1	57.60	0	0.00	58.00	1	631	0.16%
2023/10/11	1	57.00	4	56.98	56.70	-3	673	-0.44%
2023/10/06	0.1	58.40	0	0.00	58.00	0.1	729	0.01%
2023/10/05	0.2	58.01	1	57.70	57.50	-0.8	802	-0.10%
2023/10/03	2	58.60	0	0.00	58.00	2	1,103	0.18%
2023/10/02	2	57.65	1	58.50	58.60	1	1,112	0.09%
2023/09/27	1.1	57.25	1	57.10	57.20	0.1	1,156	0.01%
2023/09/26	0	58.30	4	58.08	57.80	-4	1,160	-0.34%
2023/09/25	1.1	60.34	1	59.60	59.50	0.1	1,160	0.01%
2023/09/22	1	59.51	0.7	59.40	59.50	0.4	1,164	0.03%
2023/09/21	1	60.90	6	61.73	60.90	-5	1,156	-0.43%
2023/09/20	0	0.00	0	62.40	61.80	0	1,152	0.00%
2023/09/19	2.6	62.41	0	0.00	62.60	2.6	1,155	0.22%
2023/09/18	1.7	62.45	11	62.78	62.70	-9.3	1,163	-0.80%
2023/09/15	0.2	62.20	5	62.24	62.10	-4.9	1,164	-0.42%
2023/09/14	1	62.10	0	0.00	62.20	1	1,165	0.09%
2023/09/13	3	61.27	0	0.00	61.40	3	1,165	0.26%
2023/09/12	2.1	60.00	2	60.30	60.30	0.1	1,173	0.01%
2023/09/11	0	0.00	4	59.90	59.40	-4	1,188	-0.34%
2023/09/08	5.1	60.90	0	0.00	60.00	5.1	1,203	0.42%
2023/09/07	1.1	61.02	1	61.20	61.20	0.1	1,224	0.00%
2023/09/06	1	61.20	1	61.30	61.00	0	1,232	0.00%
2023/09/05	2	61.50	1.3	61.85	61.70	0.7	1,231	0.05%
2023/09/01	0	0.00	0.5	61.00	61.20	-0.5	1,242	-0.04%
2023/08/31	1	59.60	0	0.00	59.60	1	1,251	0.08%
2023/08/30	1	59.40	2.1	59.46	59.50	-1.1	1,296	-0.08%
2023/08/24	0	0.00	4.1	58.70	58.20	-4.1	1,313	-0.31%
2023/08/22	0.1	57.50	1	57.20	57.10	-1	1,312	-0.07%
2023/08/18	1	58.01	0	0.00	57.70	1	1,312	0.08%
2023/08/17	1	58.20	1	58.20	58.50	0	1,312	0.00%
2023/08/16	0	0.00	4	57.40	57.20	-4	1,308	-0.31%
2023/08/15	0.2	58.63	16	58.37	58.20	-15.9	1,296	-1.22%
2023/08/14	2	59.45	5.1	59.67	58.90	-3.1	1,290	-0.24%
2023/08/11	0	0.00	11	61.61	61.60	-11	1,277	-0.86%
2023/08/10	3.2	62.24	40.1	62.33	62.00	-36.9	1,273	-2.89%
2023/08/09	0	0.00	2	64.45	64.20	-2	1,261	-0.16%
2023/08/08	12	64.81	4	64.73	64.50	8	1,258	0.64%
2023/08/07	6	65.55	0.1	65.80	65.80	5.9	1,255	0.47%
2023/08/04	0	65.50	4	65.50	65.10	-4	1,253	-0.32%
2023/08/02	4	64.78	0	66.10	64.50	4	1,253	0.32%
2023/08/01	0.1	65.80	7	66.70	66.10	-7	1,243	-0.56%
2023/07/31	2.1	67.33	5	66.48	65.70	-2.9	1,234	-0.24%
2023/07/28	5	67.54	10.5	68.23	67.70	-5.5	1,223	-0.45%
2023/07/27	10.5	65.93	1.6	65.76	66.10	8.9	1,206	0.74%
2023/07/26	14	64.79	4	64.70	64.60	10	1,204	0.83%
2023/07/25	4	66.45	0.6	66.30	66.10	3.5	1,199	0.29%
2023/07/24	10.4	65.58	11	65.82	65.70	-0.6	1,204	-0.05%
2023/07/21	4	67.98	8	68.26	67.90	-4	1,184	-0.34%
2023/07/20	17.1	68.26	6	68.62	69.00	11	1,190	0.93%
2023/07/19	3.1	69.28	25	67.67	67.00	-22	1,184	-1.85%
2023/07/18	12.1	69.36	13.2	68.91	69.00	-1	1,193	-0.09%
2023/07/17	32.2	70.42	12.1	70.74	70.80	20.1	1,183	1.70%
2023/07/14	13	71.58	7	71.39	71.50	6	1,150	0.52%
2023/07/13	10.2	73.07	19.1	72.84	71.00	-8.9	1,122	-0.79%
2023/07/12	32	72.19	11	72.10	72.30	21	1,078	1.95%
2023/07/11	50.2	73.18	25	72.85	72.20	25.2	1,012	2.49%
2023/07/10	25	66.93	37.6	67.78	69.70	-12.6	836	-1.50%
2023/07/07	9	63.64	9	63.41	63.40	0	727	0.00%
2023/07/06	26	64.78	23	64.66	64.60	3	722	0.41%
2023/07/05	15	65.45	5	65.52	65.20	10	692	1.44%
2023/07/04	0	0.00	7	65.24	65.20	-7	679	-1.03%
2023/07/03	8	65.09	4	64.83	64.80	4	676	0.59%
2023/06/30	2	65.40	1	64.90	65.40	1	673	0.15%
2023/06/29	0.1	63.80	0	0.00	64.00	0.1	669	0.01%
2023/06/28	3	64.07	3.1	63.50	63.30	-0.1	674	-0.01%
2023/06/27	3	63.70	3	63.37	63.10	0	679	0.00%
2023/06/26	0.3	63.82	0	0.00	63.60	0.3	678	0.04%
2023/06/21	1	65.00	0	0.00	65.20	1	677	0.15%
2023/06/20	0	0.00	1	65.70	65.40	-1	679	-0.15%
2023/06/19	1	65.50	1	65.60	65.40	0	682	0.00%
2023/06/16	0.3	66.00	0	0.00	65.50	0.3	686	0.04%
2023/06/15	1	67.30	0	0.00	66.70	1	685	0.15%
2023/06/14	0.1	67.30	2.5	66.38	67.30	-2.5	673	-0.36%
2023/06/13	3.5	66.22	12	66.61	65.20	-8.6	663	-1.29%
2023/06/12	9.3	65.79	2.1	65.61	65.50	7.2	646	1.11%
2023/06/09	0	0.00	3	64.60	64.30	-3	642	-0.47%
2023/06/08	0.2	64.65	2	64.30	64.10	-1.8	653	-0.28%
2023/06/07	3	65.40	2	65.60	65.40	1	666	0.15%
2023/06/06	2.3	63.96	1	64.30	63.70	1.3	663	0.19%
2023/06/05	8.2	66.82	0	0.00	66.00	8.2	661	1.24%
2023/06/02	3	64.37	4	64.60	64.80	-1	634	-0.16%
2023/05/31	9	64.12	0	0.00	63.60	9	691	1.30%
2023/05/29	8	64.79	2.8	64.61	65.10	5.2	694	0.74%
2023/05/26	1	63.20	0	0.00	63.00	1	693	0.14%
2023/05/25	5.5	63.39	3	63.50	63.60	2.5	694	0.36%
2023/05/24	0	0.00	0	63.70	64.10	0	701	0.00%
2023/05/23	1.1	63.99	0	0.00	63.50	1.1	703	0.16%
2023/05/19	0	0.00	5	63.76	63.40	-5	708	-0.71%
2023/05/18	2	63.75	1	63.90	63.60	1	714	0.14%
2023/05/17	15	62.76	0	0.00	62.90	15	712	2.11%
2023/05/16	7	62.27	0	0.00	62.20	7	714	0.98%
2023/05/15	4	61.18	0	0.00	61.20	4	714	0.56%
2023/05/11	1.2	62.19	1	62.20	61.70	0.2	733	0.02%
2023/05/09	7	62.60	0	0.00	62.50	7	738	0.95%
2023/05/04	1.7	64.12	0	0.00	63.80	1.7	778	0.21%
2023/05/03	0	0.00	4	64.50	64.80	-4	785	-0.51%
2023/05/02	1.5	64.40	1	64.20	64.60	0.5	790	0.06%
2023/04/28	5	62.36	3	62.69	63.00	2	796	0.25%
2023/04/27	2.2	62.30	0	0.00	61.60	2.2	788	0.28%
2023/04/26	4	61.68	0	0.00	62.70	4	776	0.52%
2023/04/25	3.1	63.70	1	62.00	62.10	2.1	776	0.26%
2023/04/24	1.3	64.51	0	0.00	64.20	1.3	764	0.17%
2023/04/21	2.1	64.98	0	0.00	64.50	2.1	756	0.28%
2023/04/20	2.2	68.61	0	0.00	67.60	2.2	729	0.30%
2023/04/19	2	69.80	1	70.00	69.50	1	714	0.14%
2023/04/18	1	70.60	0	0.00	70.10	1	716	0.14%
2023/04/17	3	69.97	15	70.27	71.50	-12	705	-1.70%
2023/04/13	1	70.90	0	0.00	69.90	1	680	0.15%
2023/04/12	1	71.20	7	71.21	71.30	-6	671	-0.89%
2023/04/11	0.1	71.50	2	71.20	71.50	-1.9	665	-0.29%
2023/04/10	0	0.00	1	71.20	71.30	-1	669	-0.15%
2023/04/07	0	71.30	0	0.00	71.40	0	667	0.00%
2023/03/28	0	71.50	0	0.00	71.30	0	687	0.00%
2023/03/27	1	72.40	0	0.00	72.00	1	689	0.14%
2023/03/24	2	73.10	0	0.00	73.00	2	695	0.29%
2023/03/23	1	72.30	0	0.00	72.50	1	690	0.14%
2023/03/22	1	71.10	1	71.40	71.80	0	691	0.00%
2023/03/20	3.1	71.51	7	71.71	71.60	-4	690	-0.57%
2023/03/17	4	70.10	0	0.00	70.70	4	690	0.58%
2023/03/16	0.1	69.91	0	0.00	69.70	0.1	694	0.02%
2023/03/15	1	70.70	1.1	70.53	70.20	-0.1	698	-0.01%
2023/03/14	3	69.83	0	0.00	69.60	3	709	0.43%
2023/03/13	1	69.62	0	0.00	70.30	1	710	0.14%
2023/03/10	2.3	71.30	0	0.00	71.10	2.3	712	0.32%
2023/03/09	6	73.50	0	0.00	73.10	6	730	0.82%
2023/03/08	0	0.00	1	73.50	73.20	-1	740	-0.14%
2023/03/07	4.1	73.81	2	73.70	73.40	2.1	738	0.29%
2023/03/06	2.1	73.08	2	73.45	73.30	0.1	725	0.02%
2023/03/03	5.1	71.92	1	73.00	71.90	4.1	712	0.57%
2023/03/02	3	73.90	5	73.50	73.50	-2	673	-0.30%
2023/02/23	2.1	76.19	0	0.00	76.00	2.1	681	0.31%
2023/02/22	0	0.00	1	75.60	75.60	-1	706	-0.14%
2023/02/21	0	0.00	1.1	78.15	77.60	-1.1	720	-0.15%
2023/02/17	1.1	76.57	21	76.03	76.00	-19.9	791	-2.51%
2023/02/16	21.1	77.04	3.1	76.99	76.60	18	804	2.24%
2023/02/15	1	75.60	0	75.90	75.60	1	837	0.11%
2023/02/14	1	76.70	0	0.00	76.10	1	853	0.12%
2023/02/10	0.3	77.70	11	76.81	76.50	-10.7	910	-1.18%
2023/02/09	11	79.42	1	79.00	78.90	10	905	1.10%
2023/02/08	1	79.20	3	79.13	78.90	-2	913	-0.22%
2023/02/07	0	0.00	1	78.40	78.10	-1	920	-0.11%
2023/02/06	1	77.80	1	78.20	77.80	0	932	0.00%
2023/02/03	0	78.50	13	78.40	78.00	-13	937	-1.39%
2023/02/02	15.1	79.37	0.1	79.00	79.20	15	946	1.58%
2023/02/01	0.2	77.20	22	76.81	77.00	-21.8	937	-2.33%
2023/01/31	18	76.01	20.1	75.73	75.90	-2.1	948	-0.22%
2023/01/30	9	74.62	2	74.25	74.60	7	950	0.74%
2023/01/17	0	72.30	2	72.00	72.00	-2	953	-0.21%
2023/01/16	0	71.30	0.1	72.20	72.30	-0.1	969	-0.01%
2023/01/10	0	0.00	0	73.80	73.70	0	1,014	0.00%
2023/01/09	0	0.00	21	73.68	73.90	-21	1,033	-2.03%
2023/01/06	28	72.65	1	71.50	72.90	27	1,054	2.56%
2023/01/04	0	0.00	1	71.10	71.20	-1	1,106	-0.09%
2022/12/30	44	70.20	1	70.90	70.20	43	1,149	3.74%
2022/12/29	2	69.50	0	0.00	70.40	2	1,166	0.17%
2022/12/28	0	70.20	0	0.00	69.90	0	1,213	0.00%
2022/12/23	0	70.00	0	0.00	71.20	0	1,321	0.00%
2022/12/22	1	71.00	0	0.00	71.00	1	1,359	0.07%
2022/12/21	0.1	71.01	1	71.40	70.20	-0.9	1,418	-0.06%
2022/12/20	0	0.00	13	73.25	71.20	-13	1,465	-0.89%
2022/12/19	0	73.00	0	0.00	73.60	0	1,504	0.00%
2022/12/16	100	74.66	0	0.00	74.50	100	1,584	6.31%
2022/12/15	0	0.00	8	76.46	76.50	-8	1,613	-0.50%
2022/12/14	2	75.50	0	0.00	76.10	2	1,629	0.12%
2022/12/13	0	75.30	0	0.00	74.40	0	1,646	0.00%
2022/12/12	6	74.68	1	75.00	74.80	5	1,666	0.30%
2022/12/09	6	77.18	0	0.00	75.90	6	1,681	0.36%
2022/12/08	0	0.00	2	76.40	76.40	-2	1,703	-0.12%
2022/12/06	1	79.00	11	80.02	79.00	-10	1,859	-0.54%
2022/12/05	8	81.94	3	82.13	82.00	5	1,923	0.26%
2022/12/02	4	82.03	22	81.71	81.60	-18	1,938	-0.93%
2022/12/01	25	81.84	5	80.76	81.90	20	1,939	1.03%
2022/11/30	3	78.23	4	78.38	78.60	-1	1,930	-0.05%
2022/11/29	8	76.49	0	0.00	76.90	8	1,943	0.41%
2022/11/28	0	77.50	0	0.00	77.30	0	1,963	0.00%
2022/11/25	32	78.55	0	0.00	77.60	32	1,990	1.61%
2022/11/24	0	0.00	15	78.16	78.70	-15	1,998	-0.75%
2022/11/23	13	77.69	0	0.00	76.80	13	2,009	0.65%
2022/11/22	7	77.00	12	76.98	76.80	-5	2,029	-0.25%
2022/11/21	0	0.00	5	78.20	77.70	-5	2,068	-0.24%
2022/11/18	7	79.34	5	79.78	78.20	2	2,111	0.09%
2022/11/17	19	78.64	13	79.00	79.30	6	2,151	0.28%
2022/11/16	10	77.65	1	78.00	78.00	9	2,186	0.41%
2022/11/15	17	77.42	37	77.79	78.50	-20	2,266	-0.88%
2022/11/14	14	76.09	7	75.39	76.20	7	2,348	0.30%
2022/11/11	37	77.04	0	75.10	75.00	37	2,388	1.55%
2022/11/10	0	0.00	7	74.54	74.30	-7	2,360	-0.30%
2022/11/09	16	74.76	10	74.45	75.00	6	2,369	0.25%
2022/11/07	0	0.00	6	72.00	72.40	-6	2,357	-0.25%
2022/11/04	9	71.30	13	71.70	72.00	-4	2,384	-0.17%
2022/11/03	16	70.91	6	70.15	71.20	10	2,386	0.42%
2022/11/02	1	70.60	2	70.55	70.60	-1	2,407	-0.04%
2022/11/01	3	69.80	8	69.31	69.30	-5	2,398	-0.21%
2022/10/31	13.4	69.02	7	68.99	69.00	6.4	2,399	0.27%
2022/10/28	2	66.90	46	66.91	67.00	-44	2,390	-1.84%
2022/10/27	8	68.45	0	0.00	69.00	8	2,392	0.33%
2022/10/26	2	67.40	0	0.00	66.80	2	2,395	0.08%
2022/10/24	0	0.00	9	68.46	68.00	-9	2,407	-0.37%
2022/10/21	6	67.10	0	0.00	67.10	6	2,408	0.25%
2022/10/20	2	68.75	1	69.50	69.50	1	2,408	0.04%
2022/10/19	0	0.00	1	69.50	69.00	-1	2,428	-0.04%
2022/10/18	26	70.81	0	0.00	70.10	26	2,428	1.07%
2022/10/14	1	71.20	7	70.90	70.50	-6	2,444	-0.25%
2022/10/13	6.1	68.24	7	71.10	66.10	-1	2,491	-0.04%
2022/10/12	0	0.00	2	72.15	70.80	-2	2,472	-0.08%
2022/10/11	0.5	72.70	67	72.52	71.50	-66.5	2,471	-2.69%
2022/10/07	5	77.48	0	0.00	77.30	5	2,505	0.20%
2022/10/06	17	78.10	5	77.78	78.60	12	2,518	0.48%
2022/10/05	5	79.02	31	77.21	77.60	-26	2,515	-1.03%
2022/10/04	1	76.10	12	76.35	77.60	-11	2,490	-0.44%
2022/09/30	2	69.20	13	71.04	72.70	-11	2,521	-0.44%
2022/09/29	2	71.15	0	0.00	70.40	2	2,511	0.08%
2022/09/28	2.1	74.22	5.9	74.13	71.60	-3.9	2,500	-0.15%
2022/09/27	1	78.50	108.1	78.38	78.50	-107.1	2,480	-4.32%	大賣/鉅額交易
2022/09/26	2.1	80.28	7	80.70	79.50	-4.9	2,484	-0.20%
2022/09/23	35.1	85.81	26.1	86.38	84.40	9	2,494	0.36%
2022/09/22	28	89.55	2.9	89.77	90.40	25.1	2,456	1.02%
2022/09/21	1	88.00	4	88.05	88.10	-3	2,433	-0.12%
2022/09/20	3	89.00	1	88.80	89.00	2	2,427	0.08%
2022/09/19	1	87.80	1	88.30	86.50	0	2,432	0.00%
2022/09/16	4	87.70	2.1	88.05	87.60	1.9	2,424	0.08%
2022/09/15	1	90.70	8	90.61	89.50	-7	2,436	-0.29%
2022/09/14	5	90.02	24.2	88.77	91.40	-19.2	2,451	-0.78%
2022/09/13	14.2	91.02	18	91.43	90.70	-3.8	2,455	-0.15%
2022/09/12	22.1	90.23	5	90.10	89.60	17.1	2,384	0.72%
2022/09/08	8	82.08	0.1	82.00	84.50	7.9	2,344	0.34%
2022/09/07	0	0.00	1.1	80.41	80.30	-1.1	2,370	-0.04%
2022/09/06	0	0.00	3	81.27	80.70	-3	2,376	-0.13%
2022/09/05	5	85.30	6	84.85	83.60	-1	2,371	-0.04%
2022/09/02	0	0.00	1	87.70	87.40	-1	2,367	-0.04%
2022/09/01	1.1	89.79	4	89.98	88.00	-2.9	2,362	-0.12%
2022/08/31	2	89.20	3	88.63	89.70	-1	2,353	-0.04%
2022/08/30	13	88.38	11	88.55	89.30	2	2,390	0.08%
2022/08/29	3	87.23	9.3	87.03	87.40	-6.3	2,394	-0.26%
2022/08/26	2.2	91.39	17	91.79	89.70	-14.8	2,388	-0.62%
2022/08/25	24	91.56	1	91.40	90.60	23	2,380	0.97%
2022/08/24	0	0.00	12	90.38	89.20	-12	2,369	-0.51%
2022/08/23	12	92.48	6	92.12	92.10	6	2,370	0.25%
2022/08/22	22.1	93.60	8	92.38	93.00	14	2,363	0.59%
2022/08/19	29	92.29	82	92.05	91.40	-53	2,275	-2.33%
2022/08/18	50	88.20	2	86.60	87.40	48	2,164	2.22%
2022/08/17	1	85.40	0.2	85.50	85.40	0.8	2,154	0.04%
2022/08/16	5	86.66	1	86.90	85.90	4	2,170	0.18%
2022/08/15	13	86.58	3	86.07	86.50	10	2,193	0.46%
2022/08/12	3	84.67	2	84.40	84.70	1	2,209	0.05%
2022/08/11	2	85.35	19	84.97	83.60	-17	2,261	-0.75%
2022/08/10	0	0.00	3	81.97	82.20	-3	2,329	-0.13%
2022/08/09	25	82.60	3	82.47	82.60	22	2,366	0.93%
2022/08/05	3	80.43	1.1	80.16	80.70	1.9	2,519	0.07%
2022/08/04	1	76.00	6	76.68	77.90	-5	2,600	-0.19%
2022/08/03	1	77.20	1	77.80	77.40	0	2,654	0.00%
2022/08/02	0	79.50	0	0.00	79.00	0	2,716	0.00%
2022/08/01	0	0.00	7	82.99	82.70	-7	2,723	-0.26%
2022/07/29	7	84.14	0	0.00	84.00	7	2,740	0.26%
2022/07/28	0	81.80	4	83.00	81.40	-4	2,747	-0.14%
2022/07/27	6	82.70	4	82.45	82.80	2	2,755	0.07%
2022/07/26	1	83.10	2	85.25	81.40	-1	2,754	-0.04%
2022/07/25	2	84.45	0	0.00	84.20	2	2,739	0.07%
2022/07/22	11	85.12	17	83.87	83.30	-6	2,765	-0.22%
2022/07/21	0	0.00	13	84.17	84.80	-13	2,803	-0.46%
2022/07/20	16	84.61	6	83.47	83.40	10	2,798	0.36%
2022/07/19	3	79.80	0	0.00	80.30	3	2,777	0.11%
2022/07/18	16	80.68	18	81.43	81.10	-2	2,794	-0.07%
2022/07/15	20	81.28	7	81.07	80.80	13	2,787	0.47%
2022/07/14	8	79.23	0	0.00	79.90	8	2,744	0.29%
2022/07/13	0	0.00	1	78.50	77.50	-1	2,751	-0.04%
2022/07/12	3	76.20	3	76.50	76.50	0	2,751	0.00%
2022/07/11	0	0.00	1.2	79.01	79.50	-1.2	2,760	-0.04%
2022/07/08	5	79.50	1	79.00	78.90	4	2,761	0.15%
2022/07/06	0	0.00	1	75.30	73.70	-1	2,758	-0.04%
2022/07/05	1	79.80	2	76.30	78.60	-1	2,813	-0.04%
2022/07/04	2	78.50	3	78.33	78.70	-1	2,789	-0.04%
2022/07/01	3.2	81.59	7.3	81.63	78.40	-4.1	2,792	-0.15%
2022/06/30	2	84.10	1.1	86.20	83.80	0.9	2,766	0.03%
2022/06/29	2.1	89.77	0	0.00	90.40	2.1	2,793	0.07%
2022/06/28	0.3	92.75	10	92.61	92.30	-9.7	2,841	-0.34%
2022/06/27	15	94.77	1	93.10	94.30	14	2,942	0.48%
2022/06/24	9.1	90.55	1.4	90.42	90.00	7.7	2,995	0.26%
2022/06/23	4.2	89.06	2	91.03	90.00	2.1	3,085	0.07%
2022/06/22	4	90.50	5	92.20	90.90	-1	3,486	-0.03%
2022/06/21	4.7	92.41	6	91.13	93.50	-1.3	3,596	-0.03%
2022/06/20	8.1	91.30	4	91.95	88.20	4.1	3,649	0.11%
2022/06/17	1.1	93.51	13	95.56	94.70	-11.9	3,686	-0.32%
2022/06/16	10	99.03	10	102.75	97.20	0	3,870	0.00%
2022/06/15	6	100.92	6	101.33	100.50	0	4,103	0.00%
2022/06/14	7	101.71	10.1	102.16	103.50	-3.1	4,666	-0.07%
2022/06/13	5	103.60	2.8	103.79	103.00	2.2	5,179	0.04%
2022/06/10	1	104.50	4	104.50	104.50	-3	5,689	-0.05%
2022/06/09	2	106.00	7.2	105.44	107.00	-5.2	5,839	-0.09%
2022/06/08	8.2	106.55	5	106.60	106.00	3.2	6,001	0.05%
2022/06/07	4.1	104.27	2	104.75	104.00	2.1	6,047	0.03%
2022/06/06	0	0.00	3.1	103.99	102.50	-3.1	6,039	-0.05%
2022/06/02	6	105.17	8	104.50	105.00	-2	6,065	-0.03%
2022/06/01	2	104.25	15	104.77	105.50	-13	6,063	-0.21%
2022/05/31	16.8	104.73	11	104.32	104.00	5.8	6,049	0.10%
2022/05/30	8.2	102.75	20	103.00	103.50	-11.9	6,035	-0.20%
2022/05/27	1.4	100.08	2	100.25	99.90	-0.6	6,018	-0.01%
2022/05/26	4.2	100.43	10	99.97	98.90	-5.8	6,030	-0.10%
2022/05/25	21	100.64	0.5	100.50	100.50	20.5	6,052	0.34%
2022/05/24	0	0.00	12.5	98.44	97.30	-12.5	6,064	-0.21%
2022/05/23	12	99.53	16	101.19	99.40	-4	6,059	-0.07%
2022/05/20	15.3	98.38	19	99.02	99.40	-3.7	6,054	-0.06%
2022/05/19	18.2	97.48	28	97.56	100.50	-9.8	6,052	-0.16%
2022/05/18	18	99.24	33	100.85	98.90	-15	6,030	-0.25%
2022/05/17	14.3	98.00	10	97.57	99.10	4.3	5,948	0.07%
2022/05/16	33	97.63	15	97.35	96.10	18	5,933	0.30%
2022/05/13	13	96.20	14	94.94	96.30	-1	5,885	-0.02%
2022/05/12	12.7	94.96	14	96.54	92.20	-1.3	5,845	-0.02%
2022/05/11	17	95.84	8	95.24	96.00	9	5,884	0.15%
2022/05/10	4	91.83	22.1	92.40	93.60	-18.1	5,851	-0.31%
2022/05/09	12	88.87	14	88.57	88.10	-2	5,823	-0.03%
2022/05/06	6	92.27	14.2	92.22	92.80	-8.2	5,852	-0.14%
2022/05/05	9.2	96.07	6.1	95.99	95.90	3.1	5,881	0.05%
2022/05/04	2	93.51	5.4	93.73	93.10	-3.3	5,873	-0.06%
2022/05/03	2	93.20	12	92.99	93.40	-10	5,882	-0.17%
2022/04/29	18	92.61	0	0.00	92.20	18	5,928	0.30%
2022/04/28	3	92.33	5	92.12	92.20	-2	5,947	-0.03%
2022/04/27	5	89.85	8	92.33	92.10	-3	5,941	-0.05%
2022/04/26	2.2	96.15	19.1	96.92	95.00	-16.8	5,904	-0.28%
2022/04/25	5.2	97.35	5.3	95.92	95.50	-0.1	5,911	0.00%
2022/04/22	2	102.51	6	104.17	101.00	-4	5,907	-0.07%
2022/04/21	7	106.86	3	105.00	106.50	4	5,936	0.07%
2022/04/20	5	107.00	2	107.25	106.50	3	5,993	0.05%
2022/04/19	5	108.10	2	108.25	106.50	3	6,020	0.05%
2022/04/18	2	104.50	0	0.00	104.00	2	6,072	0.03%
2022/04/15	1	106.00	13	106.81	105.50	-12	6,120	-0.20%
2022/04/14	3.1	109.16	10.4	108.64	109.00	-7.3	6,212	-0.12%
2022/04/13	24	109.13	19	108.16	109.00	5	6,242	0.08%
2022/04/12	16.1	107.31	14	106.29	106.00	2.1	6,281	0.03%
2022/04/11	13.7	109.39	2.4	111.18	106.00	11.3	6,312	0.18%
2022/04/08	0	0.00	12	108.42	108.50	-12	6,311	-0.19%
2022/04/07	27.7	107.63	24.1	109.57	107.50	3.7	6,321	0.06%
2022/04/06	2.2	112.06	4	113.12	112.00	-1.9	6,349	-0.03%
2022/04/01	9.1	114.16	13.1	113.81	116.00	-4.1	6,389	-0.06%
2022/03/31	10.2	117.61	38	117.68	117.50	-27.8	6,384	-0.44%
2022/03/30	39	119.81	115	120.56	120.50	-76	6,377	-1.19%	大賣/
2022/03/29	18.3	118.26	25	118.06	118.50	-6.7	6,436	-0.10%
2022/03/28	109.2	119.65	56.1	119.81	120.50	53.1	6,405	0.83%	大買/
2022/03/25	78.5	122.52	46	126.92	119.50	32.5	6,349	0.51%
2022/03/24	50.1	122.79	11.1	122.23	125.50	39	5,990	0.65%
2022/03/23	39	123.29	42.3	123.57	122.00	-3.3	6,054	-0.05%
2022/03/22	20	123.25	19	123.61	123.50	1	6,362	0.02%
2022/03/21	17	123.82	26.1	124.10	124.50	-9.1	6,365	-0.14%
2022/03/18	29.3	121.95	90	122.62	125.00	-60.7	6,294	-0.96%
2022/03/17	56.8	121.87	43.4	120.65	123.00	13.4	6,183	0.22%
2022/03/16	80.4	117.00	97.1	117.74	115.00	-16.7	5,906	-0.28%
2022/03/15	136.1	111.29	54.5	112.85	114.00	81.6	5,459	1.49%	大買/
2022/03/14	16	108.13	26.3	107.37	109.00	-10.3	4,994	-0.21%
2022/03/11	18.2	105.53	23	106.61	104.50	-4.8	4,864	-0.10%
2022/03/10	20	108.35	2	107.50	110.00	18	4,718	0.38%
2022/03/09	5.1	100.79	11	100.45	100.00	-5.9	4,718	-0.13%
2022/03/08	9	102.67	2	100.50	98.40	7	4,766	0.15%
2022/03/07	0.1	101.17	5	102.00	101.00	-4.9	4,775	-0.10%
2022/03/04	4	109.13	7.2	108.58	107.00	-3.2	4,872	-0.07%
2022/03/03	14.3	108.86	14	109.43	108.50	0.3	5,013	0.01%
2022/03/02	7	108.71	15	107.43	109.00	-8	5,048	-0.16%
2022/03/01	12	107.62	7	106.14	107.50	5	5,096	0.10%
2022/02/25	12.1	103.83	1.1	104.95	106.50	11	5,221	0.21%
2022/02/24	0.2	101.35	10	102.00	100.00	-9.8	5,761	-0.17%
2022/02/23	8.1	106.61	2	106.50	106.50	6.1	6,668	0.09%
2022/02/22	1.3	106.23	13	107.38	105.50	-11.7	6,989	-0.17%
2022/02/21	10.3	111.19	2	110.50	110.50	8.3	8,313	0.10%
2022/02/18	9.1	112.89	2	112.75	111.50	7.1	9,087	0.08%
2022/02/17	6	112.50	2	113.00	112.50	4	9,524	0.04%
2022/02/16	7	114.00	12	114.96	113.00	-5	9,759	-0.05%
2022/02/15	11	113.68	4	112.38	112.00	7	9,835	0.07%
2022/02/14	10	112.35	22	114.30	112.00	-12	9,922	-0.12%
2022/02/11	28	118.41	6.1	117.88	118.00	21.9	9,939	0.22%
2022/02/10	4.1	115.99	12	116.75	114.50	-7.9	9,912	-0.08%
2022/02/09	10.1	116.26	2	115.50	116.00	8.1	10,043	0.08%
2022/02/08	6.2	113.02	32	112.34	112.50	-25.8	10,253	-0.25%
2022/02/07	28	111.91	16	111.00	112.00	12	10,339	0.12%
2022/01/26	1	110.04	1	111.50	111.50	0	10,638	0.00%
2022/01/25	2	113.50	8	112.69	111.00	-6	11,292	-0.05%
2022/01/24	28	115.39	13	113.42	115.50	15	11,581	0.13%
2022/01/21	21	115.71	10	115.65	113.50	11	11,898	0.09%
2022/01/20	58	118.25	8	117.50	118.50	50	11,940	0.42%
2022/01/19	7	119.07	23	118.72	120.00	-16	12,013	-0.13%
2022/01/18	4	123.63	36	121.90	120.50	-32	12,389	-0.26%
2022/01/17	23	122.39	15	121.40	123.00	8	12,488	0.06%
2022/01/14	25	118.80	157.1	119.22	120.50	-132.1	12,605	-1.05%	大賣/鉅額交易
2022/01/13	27	119.07	2.4	120.21	120.00	24.6	12,797	0.19%
2022/01/12	3	124.00	9	123.72	122.50	-6	12,857	-0.05%
2022/01/11	21	122.36	27.2	124.80	122.00	-6.2	13,014	-0.05%
2022/01/10	30	128.88	25	127.76	129.50	5	13,107	0.04%
2022/01/07	52	124.52	36	122.82	125.00	16	13,160	0.12%
2022/01/06	4	129.63	240	129.54	129.50	-236	13,123	-1.80%	大賣/鉅額交易
2022/01/05	9	132.44	5	132.90	130.00	4	13,149	0.03%
2022/01/04	102.3	137.08	297.1	137.68	137.50	-194.8	13,135	-1.48%	大買/大賣/鉅額交易
2022/01/03	57	137.23	2	137.00	137.50	55	13,183	0.42%
2021/12/30	0	135.50	4	136.50	133.50	-4	13,204	-0.03%
2021/12/29	8.1	136.45	22	137.48	136.00	-13.9	13,255	-0.10%
2021/12/28	2	136.25	14.1	135.43	135.00	-12.1	13,264	-0.09%
2021/12/27	6.1	134.84	14	135.93	136.50	-8	13,275	-0.06%
2021/12/24	10	134.00	20.1	134.68	132.50	-10.1	13,296	-0.08%
2021/12/23	53.1	136.18	56	135.72	134.00	-2.9	13,322	-0.02%
2021/12/22	2	132.00	16	134.22	131.00	-14	13,277	-0.11%
2021/12/21	36	133.04	14	132.04	132.50	22	13,353	0.16%
2021/12/20	9.1	132.67	28.1	132.15	132.50	-19	13,692	-0.14%
2021/12/17	59.2	133.70	25	134.42	132.00	34.2	13,819	0.25%
2021/12/16	557.1	142.15	53	139.62	141.00	504.1	14,213	3.55%	大買/鉅額交易
2021/12/15	27	136.59	5	133.60	136.50	22	13,899	0.16%
2021/12/14	6	133.58	76.3	133.83	133.00	-70.3	13,906	-0.51%
2021/12/13	13	136.81	46	132.96	136.00	-33	13,784	-0.24%
2021/12/10	67	135.63	42	140.52	137.00	25	13,669	0.18%
2021/12/09	3	144.33	10	144.60	142.50	-7	13,430	-0.05%
2021/12/08	1	150.00	24	149.40	150.50	-23	13,402	-0.17%
2021/12/07	1	149.00	39	149.05	147.50	-38	13,471	-0.28%
2021/12/06	11.4	150.91	9	149.95	150.00	2.3	13,556	0.02%
2021/12/03	4	153.38	23	152.85	153.00	-19	13,616	-0.14%
2021/12/02	1.1	150.40	7	149.36	148.00	-5.9	13,592	-0.04%
2021/12/01	5	148.00	4	146.63	148.50	1	13,609	0.01%
2021/11/30	4	149.13	14.1	149.62	146.00	-10.1	13,653	-0.07%
2021/11/29	17.1	149.39	48	145.77	148.50	-30.9	13,839	-0.22%
2021/11/26	36	138.14	2	138.75	140.00	34	13,757	0.25%
2021/11/25	13	141.81	13	143.73	146.00	0	13,765	0.00%
2021/11/24	49	140.03	28	140.20	145.50	21	13,763	0.15%
2021/11/23	34.4	140.03	135.2	143.88	135.50	-100.8	13,751	-0.73%	大賣/
2021/11/22	90.5	146.79	149.1	145.34	149.00	-58.6	13,594	-0.43%	大賣/
2021/11/19	104	142.51	206	141.99	143.00	-102	12,777	-0.80%	大買/大賣/鉅額交易
2021/11/18	361.2	131.87	111	127.88	130.00	250.1	12,539	1.99%	大買/大賣/鉅額交易
2021/11/17	171	119.17	100	121.08	127.50	71	11,358	0.62%	大買/
2021/11/16	184	115.77	177.1	115.77	116.00	6.9	10,703	0.06%	大買/大賣/
2021/11/15	23	103.53	71.1	101.34	105.50	-48.1	10,283	-0.47%
2021/11/12	26.1	99.21	30	99.22	98.00	-3.9	10,110	-0.04%
2021/11/11	51.1	98.99	10	97.52	98.00	41.1	10,074	0.41%
2021/11/10	17	96.89	6	96.68	97.00	11	10,002	0.11%
2021/11/09	5.1	98.09	40.7	96.42	96.20	-35.6	9,974	-0.36%
2021/11/08	6.1	98.76	137	97.99	96.60	-130.9	9,905	-1.32%	大賣/鉅額交易
2021/11/05	71	104.20	78	105.24	101.50	-7	9,816	-0.07%
2021/11/04	19.1	103.37	78.6	103.66	102.00	-59.5	9,625	-0.62%
2021/11/03	24.2	107.90	138	104.47	103.50	-113.8	9,584	-1.19%	大賣/鉅額交易
2021/11/02	437.2	109.05	82.6	105.55	107.00	354.6	9,378	3.78%	大買/鉅額交易
2021/11/01	197	104.23	198.3	104.06	104.50	-1.3	8,770	-0.01%	大買/大賣/
2021/10/29	60.1	97.66	42.1	96.86	95.30	18	8,593	0.21%
2021/10/28	3	94.30	40	94.93	94.70	-37	8,313	-0.45%
2021/10/27	16.2	94.60	62	93.87	94.30	-45.8	8,304	-0.55%
2021/10/26	130.2	96.87	49.5	96.97	92.90	80.7	8,334	0.97%	大買/
2021/10/25	3	94.50	29	95.19	94.70	-26	8,093	-0.32%
2021/10/22	36	95.26	64	94.88	96.30	-28	8,230	-0.34%
2021/10/21	43.6	97.08	24.1	95.68	93.00	19.5	8,367	0.23%
2021/10/20	21.4	94.32	40	94.12	94.50	-18.6	8,523	-0.22%
2021/10/19	37	93.20	67	91.81	93.20	-30	8,626	-0.35%
2021/10/18	74	90.49	48	89.42	92.00	26	8,907	0.29%
2021/10/15	50	87.50	14.3	87.10	87.40	35.7	9,479	0.38%
2021/10/14	3	84.27	10	84.25	85.00	-7	10,159	-0.07%
2021/10/13	15	85.33	23	86.07	84.20	-8	10,360	-0.08%
2021/10/12	18	87.67	26	87.20	87.50	-8	10,411	-0.08%
2021/10/08	12	87.35	12.2	86.06	86.50	-0.2	10,592	0.00%
2021/10/07	19.2	84.69	4	84.61	85.60	15.2	10,742	0.14%
2021/10/06	12	82.11	7	80.83	80.50	5	10,925	0.05%
2021/10/05	8.1	80.98	9	78.30	81.60	-0.9	11,096	-0.01%
2021/10/04	1.1	80.57	27	79.68	78.80	-25.9	11,067	-0.23%
2021/10/01	10.1	86.37	41	85.96	82.50	-30.9	11,064	-0.28%
2021/09/30	23	88.27	14.2	88.39	88.80	8.8	11,233	0.08%
2021/09/29	11.1	88.12	30	87.99	87.00	-18.9	11,390	-0.17%
2021/09/28	9	92.84	53.1	92.70	92.80	-44.1	11,362	-0.39%
2021/09/27	101.3	96.04	29	95.91	93.10	72.3	11,275	0.64%	大買/
2021/09/24	21	93.26	83	94.06	92.50	-62	10,931	-0.57%
2021/09/23	156.1	95.27	76	95.58	92.80	80.1	10,775	0.74%	大買/
2021/09/22	26	90.71	101	88.84	90.20	-75	10,249	-0.73%	大賣/
2021/09/17	132	88.73	4	88.02	89.90	128	10,192	1.26%	大買/鉅額交易
2021/09/16	2	86.50	8	86.06	86.20	-6	10,137	-0.06%
2021/09/15	1	85.00	29	86.83	84.90	-28	10,159	-0.28%
2021/09/14	29	88.71	3	88.23	87.70	26	10,194	0.26%
2021/09/13	6	87.93	30	87.44	87.50	-24	10,197	-0.24%
2021/09/10	28	88.18	30	87.16	88.50	-2	10,248	-0.02%
2021/09/09	41	86.29	9	85.68	86.40	32	10,371	0.31%
2021/09/08	3	84.27	17	83.12	82.70	-14	10,309	-0.14%
2021/09/07	1	86.20	14	86.31	86.70	-13	10,348	-0.13%
2021/09/06	3	90.23	9	89.59	88.20	-6	10,532	-0.06%
2021/09/03	2	91.65	34	90.68	90.80	-32	10,487	-0.31%
2021/09/02	47.8	94.55	56.1	94.47	90.40	-8.3	10,452	-0.08%
2021/09/01	57	91.08	8	90.55	91.50	49	10,169	0.48%
2021/08/31	8	90.10	9	89.70	90.00	-1	10,126	-0.01%
2021/08/30	5	89.64	3	89.40	89.80	2	10,060	0.02%
2021/08/27	12	90.48	36	90.08	88.10	-24	10,018	-0.24%
2021/08/26	94	91.72	24	91.30	90.40	70	9,987	0.70%
2021/08/25	7	88.40	28.1	89.19	92.00	-21.1	9,599	-0.22%
2021/08/24	12	84.73	7	83.86	83.70	5	9,484	0.05%
2021/08/23	24	83.95	5	83.64	83.70	19	9,416	0.20%
2021/08/20	11	81.44	9	80.28	80.60	2	9,279	0.02%
2021/08/19	19	80.16	11	81.03	78.10	8	9,155	0.09%
2021/08/18	20	79.93	8	77.28	81.50	12	9,166	0.13%
2021/08/17	3	77.70	15	78.96	76.90	-12	9,205	-0.13%
2021/08/16	2	80.85	5	80.72	81.10	-3	9,155	-0.03%
2021/08/13	2	80.90	19.1	82.44	81.00	-17.1	9,127	-0.19%
2021/08/12	9	84.39	3	84.70	84.50	6	9,106	0.07%
2021/08/11	14	83.48	15	83.21	82.80	-1	9,120	-0.01%
2021/08/10	8	86.75	16	85.20	86.00	-8	9,082	-0.09%
2021/08/09	13	87.73	17	85.89	86.40	-4	9,063	-0.04%
2021/08/06	15.1	89.40	16	90.64	88.20	-0.9	8,992	-0.01%
2021/08/05	13	93.72	4	92.98	93.70	9	8,885	0.10%
2021/08/04	16	94.95	34	94.21	92.20	-18	8,890	-0.20%
2021/08/03	3	93.33	9	93.78	91.80	-6	8,790	-0.07%
2021/08/02	16	93.71	10.1	92.95	93.00	6	8,720	0.07%
2021/07/30	8.1	94.48	19	92.97	91.10	-11	8,671	-0.13%
2021/07/29	34	92.34	89	93.69	94.10	-55	8,570	-0.64%
2021/07/27	46.1	103.05	92	102.31	98.60	-45.9	8,277	-0.55%
2021/07/26	281	106.37	299.1	105.65	105.00	-18.1	8,030	-0.22%	大買/大賣/
2021/07/23	18.1	98.01	380	98.94	97.80	-362	7,672	-4.72%	大賣/鉅額交易
2021/07/22	381	101.92	167	101.47	101.00	214	7,498	2.85%	大買/大賣/鉅額交易
2021/07/21	463	99.23	334.2	100.05	100.50	128.8	7,086	1.82%	大買/大賣/鉅額交易
2021/07/20	270.2	95.72	57	94.85	91.50	213.2	6,461	3.30%	大買/鉅額交易
2021/07/19	276	90.97	299.1	90.74	91.00	-23.1	5,924	-0.39%	大買/大賣/
2021/07/16	3	82.70	23	83.10	82.80	-20	5,879	-0.34%
2021/07/15	29	82.70	204	83.17	84.50	-175	6,380	-2.74%	大賣/鉅額交易
2021/07/14	161	85.19	85	84.59	85.70	76	6,458	1.18%	大買/
2021/07/13	74	85.54	65	83.33	80.50	9	6,213	0.14%
2021/07/12	34	83.54	14	83.49	82.50	20	5,940	0.34%
2021/07/09	9	79.08	4	78.43	78.50	5	5,701	0.09%
2021/07/08	10	78.65	29	79.40	77.70	-19	5,690	-0.33%
2021/07/07	58	78.96	43.1	79.07	79.30	14.9	5,696	0.26%
2021/07/06	43	77.65	29.5	77.94	77.70	13.5	5,513	0.24%
2021/07/05	39	74.46	12	73.48	74.90	27	5,407	0.50%
2021/07/02	19	72.18	8	71.14	71.30	11	5,566	0.20%
2021/07/01	1.1	71.29	27	70.44	69.90	-25.9	5,730	-0.45%
2021/06/30	0.3	72.50	56.1	72.71	72.00	-55.8	5,975	-0.93%
2021/06/29	66.2	74.96	4	74.18	73.00	62.2	5,962	1.04%
2021/06/28	3	72.80	7	72.29	72.80	-4	5,898	-0.07%
2021/06/25	11	73.29	2	73.30	72.70	9	5,915	0.15%
2021/06/24	5	73.66	42	73.58	73.30	-37	5,910	-0.63%
2021/06/23	43.1	73.34	13	73.82	73.70	30.1	5,868	0.51%
2021/06/22	8	72.71	18.1	73.08	71.60	-10.1	5,799	-0.17%
2021/06/21	36.1	73.63	69	73.63	72.00	-32.9	5,770	-0.57%
2021/06/18	87	76.20	32	75.75	75.20	55	5,731	0.96%
2021/06/17	21.1	72.65	7	71.34	72.70	14.1	5,617	0.25%
2021/06/16	28	72.76	53	72.15	71.30	-25	5,565	-0.45%
2021/06/15	87	71.33	247	72.28	72.90	-160	5,439	-2.94%	大賣/鉅額交易
2021/06/11	13.1	67.96	13.1	67.79	67.70	0	5,204	0.00%
2021/06/10	4	67.33	0	0.00	67.20	4	5,203	0.08%
2021/06/08	1.1	66.58	6	66.90	66.50	-4.9	5,133	-0.09%
2021/06/07	4	66.90	2	67.05	66.50	2	5,112	0.04%
2021/06/04	7	67.13	31	67.61	66.50	-24	5,091	-0.47%
2021/06/03	53	69.27	17	69.44	68.10	36	5,064	0.71%
2021/06/02	0	0.00	1	68.00	66.80	-1	4,966	-0.02%
2021/06/01	1	67.70	7	67.91	68.40	-6	4,934	-0.12%
2021/05/31	11	68.07	10	67.50	66.90	1	4,915	0.02%
2021/05/28	13	67.29	18	67.54	66.90	-5	4,890	-0.10%
2021/05/27	219	66.89	13	67.06	66.60	206	4,853	4.24%	大買/鉅額交易
2021/05/26	12	66.14	10	66.51	66.00	2	4,831	0.04%
2021/05/25	46	66.48	16	67.64	66.30	30	4,791	0.63%
2021/05/24	5	62.40	2	62.60	62.80	3	4,702	0.06%
2021/05/21	1	63.00	1	61.70	62.30	0	4,727	0.00%
2021/05/19	8.1	61.10	1	60.80	61.80	7.1	4,823	0.15%
2021/05/18	2	59.70	3	57.93	60.10	-1	4,801	-0.02%
2021/05/17	6	56.32	8	55.93	54.80	-2	4,787	-0.04%
2021/05/14	0.3	61.13	5	59.90	60.70	-4.7	4,754	-0.10%
2021/05/13	5	60.38	5	60.12	60.10	0	4,732	0.00%
2021/05/12	4	64.93	7	61.89	60.00	-3	4,707	-0.06%
2021/05/11	0.1	66.00	9	66.96	65.30	-8.9	4,657	-0.19%
2021/05/10	1	70.00	5	69.98	69.70	-4	4,645	-0.09%
2021/05/07	33	71.34	0	0.00	71.90	33	4,657	0.71%
2021/05/06	0	0.00	1	68.80	68.60	-1	4,665	-0.02%
2021/05/05	7	69.86	8	70.53	68.50	-1	4,689	-0.02%
2021/05/04	18	71.64	9	70.48	71.90	9	4,678	0.19%
2021/05/03	1.2	77.73	38	75.55	74.40	-36.8	4,637	-0.79%
2021/04/29	7	79.39	17	79.24	78.50	-10	4,632	-0.22%
2021/04/28	12	80.86	4	80.38	79.50	8	4,665	0.17%
2021/04/27	12	79.72	54	80.16	79.80	-42	4,711	-0.89%
2021/04/26	17	82.73	37	82.78	82.20	-20	4,781	-0.42%
2021/04/23	50	82.86	34	81.92	82.50	16	4,805	0.33%
2021/04/22	28	82.18	49	82.35	78.50	-21	4,807	-0.44%
2021/04/21	167	87.17	184.1	86.84	84.00	-17.1	5,265	-0.32%	大買/大賣/
2021/04/20	162.2	80.57	63	80.65	82.80	99.2	4,952	2.00%	大買/
2021/04/19	5	75.48	1.1	74.45	75.30	3.9	4,723	0.08%
2021/04/16	5	74.68	3	74.23	73.90	2	4,777	0.04%
2021/04/15	15	74.49	2	74.80	74.40	13	4,790	0.27%
2021/04/14	12	74.40	45.2	75.76	74.10	-33.2	4,808	-0.69%
2021/04/13	48	78.35	42	76.97	76.00	6	4,802	0.13%
2021/04/12	59	76.15	5	77.60	75.40	54	4,769	1.13%
2021/04/09	34	78.64	243	78.69	78.00	-209	4,752	-4.40%	大賣/鉅額交易
2021/04/08	137	79.61	74.1	78.76	80.00	62.9	4,656	1.35%	大買/
2021/04/07	91	78.18	110.5	76.98	77.30	-19.5	4,438	-0.44%	大賣/
2021/04/06	123	75.46	54.2	75.99	77.60	68.8	4,318	1.59%	大買/
2021/04/01	18	71.83	2	71.30	71.20	16	4,117	0.39%
2021/03/31	18.1	71.31	17	72.24	71.10	1.1	4,134	0.03%
2021/03/30	42	72.39	30	71.94	72.40	12	4,161	0.29%
2021/03/29	20	71.78	8	71.93	71.40	12	4,201	0.29%
2021/03/26	5.1	70.24	1	70.20	70.40	4.1	4,233	0.10%
2021/03/25	18	70.56	24	71.03	70.30	-6	4,248	-0.14%
2021/03/24	24	71.79	7	70.99	70.90	17	4,266	0.40%
2021/03/23	7.1	71.32	52	72.05	71.00	-45	4,278	-1.05%
2021/03/22	63	72.45	3	70.40	72.00	60	4,235	1.42%
2021/03/19	8	68.55	1	68.50	68.60	7	4,161	0.17%
2021/03/18	2	69.05	2	69.50	69.10	0	4,213	0.00%
2021/03/17	8	69.13	2	69.55	68.90	6	4,339	0.14%
2021/03/16	5	71.36	14	70.91	70.00	-9	4,629	-0.19%
2021/03/15	10	70.42	1	70.40	70.00	9	4,990	0.18%
2021/03/12	11	69.81	6	69.98	70.00	5	5,031	0.10%
2021/03/11	6.1	69.37	0	0.00	69.40	6.1	5,068	0.12%
2021/03/10	0	0.00	23	67.63	67.40	-23	5,110	-0.45%
2021/03/09	0	0.00	5	67.16	67.10	-5	5,373	-0.09%
2021/03/08	2	68.05	1	68.80	67.30	1	5,405	0.02%
2021/03/05	7	67.97	2	68.25	67.70	5	5,455	0.09%
2021/03/04	5	68.42	1	68.40	68.30	4	5,610	0.07%
2021/03/03	4	68.98	1	68.80	69.40	3	5,613	0.05%
2021/03/02	7	69.24	7	69.84	69.00	0	5,627	0.00%
2021/02/26	14	70.14	5	70.34	70.00	9	5,646	0.16%
2021/02/25	3	71.43	10	71.72	71.10	-7	5,736	-0.12%
2021/02/24	14	73.19	31	71.50	71.50	-17	5,746	-0.30%
2021/02/23	4.1	72.45	70	73.11	72.50	-66	5,822	-1.13%
2021/02/22	98	74.47	11	72.95	73.90	87	5,782	1.50%
2021/02/19	12	71.33	19	70.80	71.40	-7	5,670	-0.12%
2021/02/18	28.1	70.34	26	68.86	70.30	2.1	5,686	0.04%
2021/02/17	15.1	68.89	1	69.20	69.30	14.1	5,680	0.25%
2021/02/05	2	67.00	8	66.86	66.50	-6	5,664	-0.11%
2021/02/04	0.2	67.23	5	66.90	67.10	-4.8	5,659	-0.08%
2021/02/03	0	0.00	7	68.33	66.70	-7	5,657	-0.12%
2021/02/02	14	67.86	0	0.00	67.80	14	5,655	0.25%
2021/02/01	0.9	67.19	6	65.93	66.30	-5.1	5,639	-0.09%
2021/01/29	8.1	68.93	1	67.60	67.40	7.1	5,620	0.13%
2021/01/28	4.1	69.51	31	70.16	69.50	-26.9	5,595	-0.48%
2021/01/27	30	71.09	8	71.49	71.60	22	5,570	0.39%
2021/01/26	3	69.97	3	69.30	69.40	0	5,527	0.00%
2021/01/25	12.3	70.58	7	70.37	70.50	5.3	5,501	0.10%
2021/01/22	3.3	71.60	12	71.49	72.00	-8.7	5,470	-0.16%
2021/01/21	104	72.68	4	71.50	71.30	100	5,449	1.83%	大買/
2021/01/20	24	73.21	49.2	75.89	72.70	-25.2	5,396	-0.47%
2021/01/19	5	78.30	77.3	77.22	76.70	-72.3	5,306	-1.36%
2021/01/18	26	78.98	12	78.98	79.20	14	5,183	0.27%
2021/01/15	37.1	79.95	68.1	79.70	77.70	-31	5,047	-0.61%
2021/01/14	182	80.24	79	79.62	79.10	103	4,829	2.13%	大買/鉅額交易
2021/01/13	117	77.12	50	75.49	77.60	67	4,145	1.62%	大買/
2021/01/12	43.1	71.48	31	71.97	70.60	12.1	3,834	0.32%
2021/01/11	35	71.70	49	71.91	72.10	-14	3,737	-0.37%
2021/01/08	11	68.88	7	68.69	69.90	4	3,682	0.11%
2021/01/07	10.1	69.23	3	69.73	69.50	7.1	3,726	0.19%
2021/01/06	19	69.56	11	69.84	69.10	8	3,722	0.21%
2021/01/05	17	70.79	38	71.58	71.10	-21	3,724	-0.56%
2021/01/04	45	72.79	3	72.67	72.60	42	3,705	1.13%
2020/12/31	0	0.00	11	71.28	71.10	-11	3,665	-0.30%
2020/12/30	0.1	72.90	47	73.03	71.80	-47	3,652	-1.29%
2020/12/29	7	73.31	10	73.74	72.70	-3	3,628	-0.08%
2020/12/28	19	73.87	18	73.27	72.80	1	3,554	0.03%
2020/12/25	9	72.49	10	71.93	72.30	-1	3,491	-0.03%
2020/12/24	19	71.49	5	72.04	71.50	14	3,502	0.40%
2020/12/23	54	71.73	16	70.63	71.70	38	3,515	1.08%
2020/12/22	18	71.59	9	70.49	69.00	9	3,498	0.26%
2020/12/21	12	68.98	3	70.73	70.00	9	3,500	0.26%
2020/12/18	3	70.83	2	70.45	70.90	1	3,502	0.03%
2020/12/17	7	70.70	3	70.50	70.10	4	3,506	0.11%
2020/12/16	3	71.60	0	0.00	71.30	3	3,494	0.09%
2020/12/15	1	72.00	27	72.16	70.80	-26	3,520	-0.74%
2020/12/14	14	74.27	5	73.82	73.70	9	3,552	0.25%
2020/12/11	5	73.24	35	75.13	72.50	-30	3,578	-0.84%
2020/12/10	52	75.76	467	75.03	75.00	-415	3,479	-11.93%	大賣/鉅額交易
2020/12/09	452	74.36	46.5	72.12	74.70	405.5	3,188	12.72%	大買/鉅額交易
2020/12/08	19	69.51	19	68.93	69.00	0	2,814	0.00%
2020/12/07	3.2	69.00	1	69.10	68.00	2.2	2,787	0.08%
2020/12/04	0.2	68.00	71	67.82	67.60	-70.8	2,766	-2.56%
2020/12/03	39	70.07	23	69.81	68.00	16	2,749	0.58%
2020/12/02	0	0.00	5	67.64	67.20	-5	2,673	-0.19%
2020/12/01	11.1	67.58	6	67.83	67.00	5.1	2,705	0.19%
2020/11/30	61	67.29	58	67.27	67.10	3	2,687	0.11%
2020/11/27	11	66.03	4	65.55	65.60	7	2,558	0.27%
2020/11/26	4	65.23	1	65.40	65.60	3	2,578	0.12%
2020/11/25	14	64.60	11	65.93	64.50	3	2,596	0.12%
2020/11/24	9	66.81	22	66.86	65.70	-13	2,682	-0.48%
2020/11/23	2	64.35	32	64.78	64.70	-30	2,693	-1.11%
2020/11/20	34	64.10	13	64.24	64.40	21	2,731	0.77%
2020/11/19	6	61.70	13	62.13	61.40	-7	2,707	-0.26%
2020/11/18	226.3	62.19	10	62.11	61.80	216.3	2,782	7.77%	大買/鉅額交易
2020/11/17	17	61.99	2	62.35	62.00	15	3,084	0.49%
2020/11/16	9	61.58	14	61.49	61.90	-5	3,287	-0.15%
2020/11/13	26	60.38	1	60.60	60.40	25	3,650	0.68%
2020/11/12	0	0.00	4	61.33	60.70	-4	3,945	-0.10%
2020/11/11	7	60.93	1	60.60	61.00	6	4,060	0.15%
2020/11/10	0.7	60.29	0	0.00	60.10	0.7	4,085	0.02%
2020/11/09	3.1	61.39	0	0.00	61.50	3.1	4,106	0.08%
2020/11/06	0	0.00	10	61.40	60.60	-10	4,150	-0.24%
2020/11/05	0.1	60.50	3	61.10	60.90	-2.9	4,243	-0.07%
2020/11/04	0.1	61.80	8	61.04	61.10	-7.9	4,328	-0.18%
2020/11/03	3	61.17	4	60.60	60.90	-1	4,355	-0.02%
2020/11/02	2	59.10	1	60.20	59.10	1	4,391	0.02%
2020/10/30	13	59.87	6	60.92	59.70	7	4,468	0.16%
2020/10/29	9	60.81	18	60.38	61.20	-9	4,725	-0.19%
2020/10/28	3.2	60.33	3	61.00	60.30	0.2	4,808	0.00%
2020/10/27	15	62.23	6	62.00	62.30	9	4,860	0.19%
2020/10/23	0	0.00	2.5	63.76	63.70	-2.5	4,947	-0.05%
2020/10/22	7	64.71	6	65.40	64.00	1	5,080	0.02%
2020/10/21	6	64.23	0	0.00	64.20	6	5,093	0.12%
2020/10/20	1	64.30	5	64.36	64.40	-4	5,173	-0.08%
2020/10/19	4	65.08	0	0.00	65.10	4	5,366	0.07%
2020/10/16	12	65.44	30	65.73	64.70	-18	5,624	-0.32%
2020/10/15	35	66.41	19	66.61	66.30	16	5,756	0.28%
2020/10/14	0	0.00	1	64.10	64.50	-1	5,715	-0.02%
2020/10/13	5	64.02	3	63.77	64.00	2	5,762	0.03%
2020/10/12	7	64.83	4	66.30	64.90	3	5,786	0.05%
2020/10/08	10	66.82	5	67.28	66.70	5	5,820	0.09%
2020/10/07	9	67.51	0	0.00	67.40	9	5,892	0.15%
2020/10/06	16	66.65	2	66.75	66.50	14	6,016	0.23%
2020/10/05	2	66.70	0	0.00	66.70	2	6,088	0.03%
2020/09/30	0	0.00	4	66.15	66.60	-4	6,179	-0.06%
2020/09/29	17	66.54	16	65.56	66.80	1	6,221	0.02%
2020/09/28	10	64.70	2	63.65	64.70	8	6,299	0.13%
2020/09/25	11	66.05	12	66.64	65.00	-1	6,398	-0.02%
2020/09/24	21	68.23	6	67.90	67.60	15	6,612	0.23%
2020/09/23	0	0.00	8	69.79	69.60	-8	6,584	-0.12%
2020/09/22	12	70.34	8	69.69	70.30	4	6,623	0.06%
2020/09/21	7	70.31	7	71.19	69.70	0	6,606	0.00%
2020/09/18	15	71.77	57	72.05	71.60	-42	6,614	-0.63%
2020/09/17	36	72.13	16	71.73	72.70	20	6,610	0.30%
2020/09/16	16	71.37	12	71.25	70.90	4	6,574	0.06%
2020/09/15	16	70.67	6	70.22	70.20	10	6,578	0.15%
2020/09/14	7	69.96	4	69.27	69.70	3	6,779	0.04%
2020/09/11	6	69.43	0	0.00	69.20	6	6,820	0.09%
2020/09/10	1	69.30	15	69.83	68.60	-14	6,866	-0.20%
2020/09/09	15	69.66	5	68.96	69.50	10	6,968	0.14%
2020/09/08	8	69.18	28	69.26	68.90	-20	7,054	-0.28%
2020/09/07	37	71.83	82	71.77	69.20	-45	7,134	-0.63%
2020/09/04	9	68.57	1	69.40	70.30	8	7,125	0.11%
2020/09/03	4	70.30	9	70.84	69.40	-5	7,190	-0.07%
2020/09/02	10	70.10	4	69.98	70.30	6	7,253	0.08%
2020/09/01	13	68.66	3	69.03	68.90	10	7,333	0.14%
2020/08/31	25	69.44	15	69.70	69.20	10	7,431	0.13%
2020/08/28	48	71.28	20	71.11	70.00	28	7,943	0.35%
2020/08/27	14	71.85	13	71.87	71.80	1	7,937	0.01%
2020/08/26	17	70.94	22	70.46	71.30	-5	7,961	-0.06%
2020/08/25	36	69.24	48	69.77	69.50	-12	8,035	-0.15%
2020/08/24	19	68.48	36	68.74	69.20	-17	8,157	-0.21%
2020/08/21	43	68.54	37	67.78	69.70	6	8,266	0.07%
2020/08/20	91	69.98	128	69.53	68.80	-37	8,231	-0.45%	大賣/
2020/08/19	163	73.98	46	74.01	76.40	117	8,499	1.38%	大買/鉅額交易
2020/08/18	22	73.06	79	73.28	72.60	-57	8,464	-0.67%
2020/08/17	486	70.94	69	70.84	71.50	417	8,361	4.99%	大買/鉅額交易
2020/08/14	4	68.45	9	68.44	68.60	-5	8,597	-0.06%
2020/08/13	10	67.90	2	68.90	67.70	8	8,946	0.09%
2020/08/12	10	68.06	25	68.18	68.10	-15	9,075	-0.17%
2020/08/11	50	69.99	23	69.18	68.60	27	9,274	0.29%
2020/08/10	50	70.92	33	71.30	69.80	17	9,375	0.18%
2020/08/07	6	71.23	3	71.47	70.60	3	9,557	0.03%
2020/08/06	12	70.75	4	71.23	70.50	8	9,961	0.08%
2020/08/05	16	71.02	23	71.27	70.90	-7	10,009	-0.07%
2020/08/04	29	73.18	32	74.54	72.50	-3	10,068	-0.03%
2020/08/03	15	72.85	31	71.90	73.90	-16	9,941	-0.16%
2020/07/31	33	72.69	27	71.90	71.60	6	9,897	0.06%
2020/07/30	29	71.54	17	70.76	71.80	12	9,892	0.12%
2020/07/29	7	69.30	14	69.10	69.70	-7	9,875	-0.07%
2020/07/28	46	70.39	8	71.14	68.90	38	9,883	0.38%
2020/07/27	6	69.48	11	70.13	70.30	-5	9,853	-0.05%
2020/07/24	12	71.05	46	70.14	69.40	-34	9,833	-0.35%
2020/07/23	53	73.71	136	72.84	72.10	-83	9,794	-0.85%	大賣/
2020/07/22	140	73.22	97	72.05	72.20	43	9,635	0.45%	大買/
2020/07/21	76	71.06	39	70.59	71.90	37	9,399	0.39%
2020/07/20	2	68.25	8	67.23	67.90	-6	9,275	-0.06%
2020/07/17	12	68.80	19	69.18	67.60	-7	9,294	-0.08%
2020/07/16	23	70.40	69	69.95	70.30	-46	9,320	-0.49%
2020/07/15	58	69.47	42	70.18	68.80	16	9,311	0.17%
2020/07/14	62	71.11	51	70.94	70.20	11	9,360	0.12%
2020/07/13	51	71.62	22	71.29	71.10	29	9,417	0.31%
2020/07/10	26	69.16	50	69.99	68.50	-24	9,488	-0.25%
2020/07/09	45	73.32	35	72.81	72.20	10	9,451	0.11%
2020/07/08	34	71.45	14	71.12	71.40	20	9,409	0.21%
2020/07/07	31	70.26	368	71.51	69.40	-337	9,378	-3.59%	大賣/鉅額交易
2020/07/06	19	74.28	58	74.21	74.00	-39	9,319	-0.42%
2020/07/03	74	73.45	45	71.76	73.50	29	9,301	0.31%
2020/07/02	10	68.97	8	68.86	69.30	2	9,087	0.02%
2020/07/01	78	68.83	5	68.40	68.40	73	9,123	0.80%
2020/06/30	8	67.11	2	67.35	67.30	6	9,107	0.07%
2020/06/29	16	66.33	7	66.89	66.40	9	9,170	0.10%
2020/06/24	10	68.30	7	68.46	67.80	3	9,205	0.03%
2020/06/23	7	66.81	33	67.82	68.10	-26	9,247	-0.28%
2020/06/22	25	67.58	22	68.00	67.20	3	9,265	0.03%
2020/06/19	38	71.73	18	71.67	69.50	20	9,296	0.22%
2020/06/18	10	67.91	13	67.91	68.30	-3	9,153	-0.03%
2020/06/17	4	67.63	20	67.47	67.40	-16	9,210	-0.17%
2020/06/16	33	68.58	44	68.24	68.60	-11	9,343	-0.12%
2020/06/15	8	68.20	561	66.43	65.70	-553	9,550	-5.79%	大賣/鉅額交易
2020/06/12	10	68.79	93	68.37	68.70	-83	9,814	-0.85%
2020/06/11	14	72.15	24	71.52	70.00	-10	10,020	-0.10%
2020/06/10	9	72.72	57	72.33	71.60	-48	10,045	-0.48%
2020/06/09	15	74.87	10	74.16	73.60	5	10,142	0.05%
2020/06/08	46	75.58	56	76.06	75.30	-10	10,336	-0.10%
2020/06/05	31	75.54	58	75.02	75.90	-27	10,545	-0.26%
2020/06/04	235	76.37	51	75.77	74.90	184	10,688	1.72%	大買/鉅額交易
2020/06/03	61	71.31	26	71.08	71.80	35	10,240	0.34%
2020/06/02	61	70.26	63	70.21	70.80	-2	10,227	-0.02%
2020/06/01	143	70.53	10	70.83	70.30	133	10,262	1.30%	大買/鉅額交易
2020/05/29	34	68.89	8.5	69.04	69.50	25.5	10,258	0.25%
2020/05/28	98	69.79	60	69.09	68.30	38	10,302	0.37%
2020/05/27	59	70.64	23	70.31	70.90	36	10,399	0.35%
2020/05/26	39	70.56	190	70.98	68.60	-151	10,187	-1.48%	大賣/鉅額交易
2020/05/25	235	69.39	40	68.94	71.00	195	9,764	2.00%	大買/鉅額交易
2020/05/22	69	64.31	75	63.99	64.60	-6	9,468	-0.06%
2020/05/21	245	63.86	94	62.31	64.00	151	9,354	1.61%	大買/鉅額交易
2020/05/20	115	60.25	33	59.38	61.40	82	9,196	0.89%	大買/
2020/05/19	56	58.35	344	58.61	57.50	-288	8,876	-3.24%	大賣/鉅額交易
2020/05/18	20	58.86	508	59.40	57.00	-488	8,817	-5.53%	大賣/鉅額交易
2020/05/15	38	57.13	41	56.72	59.00	-3	8,657	-0.03%
2020/05/14	444	56.84	72	56.42	56.20	372	8,646	4.30%	大買/鉅額交易
2020/05/13	462	57.20	57	56.69	57.90	405	8,419	4.81%	大買/鉅額交易
2020/05/12	3	53.57	68	53.65	52.70	-65	8,003	-0.81%
2020/05/11	88	53.93	23	53.35	53.70	65	7,951	0.82%
2020/05/08	26	53.24	37	52.93	52.20	-11	7,818	-0.14%
2020/05/07	49	51.73	12	51.15	52.10	37	7,687	0.48%
2020/05/06	6	51.78	53	51.87	50.50	-47	7,635	-0.62%
2020/05/05	49	52.03	2	51.85	51.60	47	7,574	0.62%
2020/05/04	16	50.99	48	50.83	50.70	-32	7,541	-0.42%
2020/04/30	80	52.43	7	51.77	51.80	73	7,521	0.97%
2020/04/29	2	50.65	37	50.74	50.30	-35	7,461	-0.47%
2020/04/28	37	51.11	3	51.00	50.50	34	7,456	0.46%
2020/04/27	45	50.11	3	50.20	50.20	42	7,466	0.56%
2020/04/24	5	49.14	15	49.11	49.00	-10	7,437	-0.13%
2020/04/23	22	50.14	25	49.69	49.45	-3	7,422	-0.04%
2020/04/22	4	49.41	26	48.76	49.35	-22	7,408	-0.30%
2020/04/21	6	50.04	35	50.07	49.05	-29	7,432	-0.39%
2020/04/20	23	51.50	29	50.86	51.00	-6	7,380	-0.08%
2020/04/17	18	53.07	55	53.07	51.50	-37	7,357	-0.50%
2020/04/16	107	53.72	114	53.22	52.80	-7	7,254	-0.10%	大買/大賣/
2020/04/15	148	53.15	29	52.99	52.90	119	7,124	1.67%	大買/鉅額交易
2020/04/14	10	51.21	8	51.16	50.90	2	6,927	0.03%
2020/04/13	22	51.33	9	50.50	50.20	13	6,903	0.19%
2020/04/10	10	50.97	0	0.00	50.80	10	6,877	0.15%
2020/04/09	4	51.43	22	51.81	51.00	-18	6,942	-0.26%
2020/04/08	20	52.51	19	51.81	52.20	1	6,922	0.01%
2020/04/07	19	50.12	5	50.02	49.75	14	6,806	0.21%
2020/04/06	1	49.60	22	49.38	49.60	-21	6,750	-0.31%
2020/03/31	1	49.00	0	0.00	48.80	1	6,707	0.01%
2020/03/30	21	48.33	5	47.54	49.20	16	6,750	0.24%
2020/03/27	0	0.00	12	48.09	47.10	-12	6,684	-0.18%
2020/03/26	1	47.85	6	47.17	48.15	-5	6,617	-0.08%
2020/03/25	6	47.85	15	48.01	47.70	-9	6,560	-0.14%
2020/03/24	18	46.05	1	45.60	45.80	17	6,468	0.26%
2020/03/23	3	44.58	17	44.24	43.35	-14	6,597	-0.21%
2020/03/20	26	48.76	11	48.99	47.65	15	6,546	0.23%
2020/03/19	12	48.70	63	48.90	45.85	-51	6,402	-0.80%
2020/03/18	71	52.71	177	52.60	50.90	-106	6,097	-1.74%	大賣/鉅額交易
2020/03/17	131	51.57	82	51.51	52.00	49	5,771	0.85%	大買/
2020/03/16	135	52.11	47	51.21	49.50	88	5,472	1.61%	大買/
2020/03/13	43	48.79	67	48.64	51.90	-24	5,321	-0.45%
2020/03/12	38	52.76	33	52.28	51.00	5	5,108	0.10%
2020/03/11	58	54.73	142	54.91	54.20	-84	4,842	-1.73%	大賣/
2020/03/10	146	53.18	9	54.37	55.60	137	4,604	2.98%	大買/鉅額交易
2020/03/09	14	52.22	25	51.82	50.60	-11	4,417	-0.25%
2020/03/06	3	54.33	56	55.39	53.50	-53	4,321	-1.23%
2020/03/05	31	56.12	56	56.12	55.60	-25	4,246	-0.59%
2020/03/04	46	54.73	33	54.22	55.90	13	4,081	0.32%
2020/03/03	63	54.97	80	55.00	54.10	-17	3,938	-0.43%
2020/03/02	94	53.62	11	53.01	54.80	83	3,701	2.24%
2020/02/27	3	50.97	46	50.66	49.85	-43	3,438	-1.25%
2020/02/26	18	53.22	18	52.96	52.30	0	3,371	0.00%
2020/02/25	20	52.76	9	52.57	53.00	11	3,290	0.33%
2020/02/24	23	53.21	73	53.11	53.20	-50	3,258	-1.53%
2020/02/21	51	53.35	17	53.34	52.90	34	3,194	1.06%
2020/02/20	10	52.03	67	52.25	51.90	-57	3,013	-1.89%
2020/02/19	83	52.29	66	51.65	52.10	17	2,962	0.57%
2020/02/18	17	51.84	121	51.88	51.00	-104	2,879	-3.61%	大賣/鉅額交易
2020/02/17	161	51.69	42	49.49	52.20	119	2,804	4.24%	大買/鉅額交易
2020/02/14	45	48.79	7	49.01	48.70	38	2,629	1.45%
2020/02/13	6	48.17	26	47.97	47.95	-20	2,615	-0.76%
2020/02/12	40	48.28	7	47.43	48.20	33	2,682	1.23%
2020/02/11	4	46.56	1	46.75	46.50	3	2,683	0.11%
2020/02/10	1	44.70	7	45.46	45.95	-6	2,741	-0.22%
2020/02/07	2	45.83	4	45.80	45.50	-2	2,785	-0.07%
2020/02/06	7	46.18	7	46.22	46.25	0	2,846	0.00%
2020/02/05	14	46.07	8	46.29	45.30	6	2,874	0.21%
2020/02/04	11	44.87	1	45.00	45.25	10	2,921	0.34%
2020/02/03	1	43.95	9	42.89	44.00	-8	3,018	-0.27%
2020/01/31	1	46.60	8	46.87	46.90	-7	3,056	-0.23%
2020/01/30	2	47.00	16	47.73	46.75	-14	3,309	-0.42%
2020/01/20	0	0.00	6	52.15	51.90	-6	3,464	-0.17%
2020/01/17	12.4	52.31	14	52.81	52.30	-1.6	3,659	-0.04%
2020/01/16	27	52.98	105	52.89	52.70	-78	3,956	-1.97%	大賣/
2020/01/15	79	53.31	28	52.66	53.00	51	4,213	1.21%
2020/01/14	52	52.74	90	52.26	52.40	-38	4,296	-0.88%
2020/01/13	106	51.52	7	51.91	52.60	99	4,485	2.21%	大買/
2020/01/10	1	49.90	38	50.31	49.90	-37	4,564	-0.81%
2020/01/09	38	51.00	4	50.65	50.50	34	4,607	0.74%
2020/01/08	4	50.51	0	0.00	49.90	4	4,661	0.09%
2020/01/07	1	50.10	19	50.89	50.40	-18	4,843	-0.37%
2020/01/06	1	51.70	43	51.81	51.50	-42	4,957	-0.85%
2020/01/03	13	54.54	74	54.20	53.10	-61	4,942	-1.23%
2020/01/02	100	54.33	3	54.07	54.50	97	4,868	1.99%
2019/12/31	2	52.90	21	52.93	52.80	-19	4,832	-0.39%
2019/12/30	0	0.00	38	54.10	53.70	-38	4,820	-0.79%
2019/12/27	34	54.42	16	54.21	54.20	18	4,815	0.37%
2019/12/26	11	53.85	100	53.72	53.70	-89	4,774	-1.86%
2019/12/25	133	54.33	13	53.73	53.90	120	4,763	2.52%	大買/鉅額交易
2019/12/24	17	52.31	9	52.24	52.10	8	4,668	0.17%
2019/12/23	0	0.00	16	53.59	52.70	-16	4,692	-0.34%
2019/12/20	12	53.68	8	52.93	53.00	4	4,704	0.09%
2019/12/19	4	54.20	14	53.64	53.10	-10	4,745	-0.21%
2019/12/18	31	54.40	30	54.89	54.50	1	4,752	0.02%
2019/12/17	29	52.86	133	52.07	53.40	-104	4,549	-2.29%	大賣/鉅額交易
2019/12/16	139	52.18	0	0.00	52.30	139	4,595	3.02%	大買/鉅額交易
2019/12/13	2	50.95	24	50.79	50.50	-22	4,598	-0.48%
2019/12/12	13	51.85	18	51.99	51.40	-5	4,644	-0.11%
2019/12/11	5	51.76	132	51.90	51.60	-127	4,608	-2.76%	大賣/鉅額交易
2019/12/10	146	51.96	12	52.04	52.50	134	4,604	2.91%	大買/鉅額交易
2019/12/09	12	51.08	7	51.01	51.10	5	4,585	0.11%
2019/12/06	5	51.20	117	51.29	51.40	-112	4,629	-2.42%	大賣/鉅額交易
2019/12/05	141	51.76	97	50.73	51.10	44	4,642	0.95%	大買/
2019/12/04	92	50.69	8	50.65	50.80	84	4,852	1.73%
2019/12/03	0	0.00	2	48.60	48.75	-2	4,839	-0.04%
2019/12/02	13	48.02	16	48.10	48.00	-3	4,889	-0.06%
2019/11/29	0	0.00	6	49.42	49.10	-6	4,921	-0.12%
2019/11/28	5	50.30	16	50.20	49.70	-11	5,002	-0.22%
2019/11/27	3	50.57	10	50.73	50.30	-7	5,215	-0.13%
2019/11/26	27	50.50	0	0.00	50.60	27	5,416	0.50%
2019/11/25	0	0.00	8	49.53	49.35	-8	5,805	-0.14%
2019/11/22	0	0.00	4	49.55	49.40	-4	5,818	-0.07%
2019/11/21	4	48.93	0	0.00	49.45	4	5,866	0.07%
2019/11/20	0	0.00	7	49.14	49.05	-7	5,902	-0.12%
2019/11/19	1	50.30	3	49.92	50.00	-2	6,000	-0.03%
2019/11/18	3	50.87	3	51.10	50.60	0	6,176	0.00%
2019/11/15	1	50.90	5	50.60	50.70	-4	6,217	-0.06%
2019/11/14	2	49.88	7	49.80	50.00	-5	6,322	-0.08%
2019/11/13	5	50.60	21	50.20	50.30	-16	6,429	-0.25%
2019/11/12	17	50.24	40	50.12	50.20	-23	6,442	-0.36%
2019/11/11	40	51.26	33	50.02	49.60	7	6,432	0.11%
2019/11/08	10	52.82	7	52.90	52.80	3	6,377	0.05%
2019/11/07	26	54.65	62	53.81	53.20	-36	6,387	-0.56%
2019/11/06	27	55.27	7	55.43	55.50	20	6,354	0.31%
2019/11/05	30	56.39	7	56.17	56.30	23	6,352	0.36%
2019/11/04	30	55.84	122	55.62	55.50	-92	6,333	-1.45%	大賣/
2019/11/01	93	55.87	13	55.62	56.10	80	6,351	1.26%
2019/10/31	23	55.63	75	55.67	55.00	-52	6,331	-0.82%
2019/10/30	40	57.57	106	56.82	56.80	-66	6,268	-1.05%	大賣/
2019/10/29	126	59.18	260	58.03	57.50	-134	6,275	-2.14%	大買/大賣/鉅額交易
2019/10/28	210	59.66	112	58.85	60.10	98	6,167	1.59%	大買/大賣/
2019/10/25	33	58.74	295	58.25	58.20	-262	6,169	-4.25%	大賣/鉅額交易
2019/10/24	365	56.79	134.1	57.16	58.50	230.9	6,089	3.79%	大買/大賣/鉅額交易
2019/10/23	290	54.77	103	54.76	55.00	187	6,007	3.11%	大買/大賣/鉅額交易
2019/10/22	128	53.50	176	53.21	53.60	-48	6,029	-0.80%	大買/大賣/
2019/10/21	204	53.34	42	53.11	53.60	162	5,906	2.74%	大買/鉅額交易
2019/10/18	43	51.97	135	51.86	51.60	-92	5,681	-1.62%	大賣/
2019/10/17	100	50.73	34	50.19	51.10	66	5,579	1.18%
2019/10/16	2	50.10	199	51.00	50.00	-197	5,555	-3.55%	大賣/鉅額交易
2019/10/15	228	51.98	109	51.25	51.10	119	5,499	2.16%	大買/大賣/鉅額交易
2019/10/14	126	50.81	19	50.27	50.40	107	5,317	2.01%	大買/鉅額交易
2019/10/09	6	48.28	2	48.50	48.15	4	5,184	0.08%
2019/10/08	11	48.88	50	49.08	48.90	-39	5,185	-0.75%
2019/10/07	73	49.88	4	49.83	49.55	69	5,192	1.33%
2019/10/04	1	49.60	4	49.35	49.35	-3	5,183	-0.06%
2019/10/03	6	49.38	5	49.32	49.60	1	5,185	0.02%
2019/10/02	0	0.00	5	49.14	49.50	-5	5,179	-0.10%
2019/10/01	6	49.20	9	49.09	49.25	-3	5,189	-0.06%
2019/09/27	10	48.88	18	48.41	48.40	-8	5,174	-0.15%
2019/09/26	0	0.00	4	49.56	48.75	-4	5,155	-0.08%
2019/09/25	2	49.73	21	50.25	49.45	-19	5,135	-0.37%
2019/09/24	30	51.44	7	51.14	50.80	23	5,122	0.45%
2019/09/23	18	51.27	7	51.09	50.80	11	5,061	0.22%
2019/09/20	1	50.40	13	50.52	50.40	-12	5,049	-0.24%
2019/09/19	19	51.36	89	51.23	50.70	-70	5,067	-1.38%
2019/09/18	33	50.56	36	50.46	50.30	-3	5,017	-0.06%
2019/09/17	46	50.00	4	50.05	50.20	42	5,007	0.84%
2019/09/16	3	48.57	9	48.82	48.50	-6	4,973	-0.12%
2019/09/12	8	49.17	11	49.27	48.90	-3	5,001	-0.06%
2019/09/11	1	48.95	20	48.95	48.85	-19	5,056	-0.38%
2019/09/10	13	49.85	7	49.96	49.30	6	5,215	0.12%
2019/09/09	23	50.44	104	50.56	50.10	-81	5,230	-1.55%	大賣/
2019/09/06	103	52.17	18	51.29	51.00	85	5,201	1.63%	大買/
2019/09/05	33	50.81	48	50.61	50.80	-15	4,915	-0.31%
2019/09/04	65	50.81	15	50.24	50.70	50	4,896	1.02%
2019/09/03	21	50.30	45	50.75	49.80	-24	4,872	-0.49%
2019/09/02	53	50.34	58	49.56	50.70	-5	4,830	-0.10%
2019/08/30	41	51.24	36	50.33	49.05	5	4,748	0.11%
2019/08/29	32.2	50.40	59	50.61	49.75	-26.8	4,536	-0.59%
2019/08/28	120	50.55	25	50.62	51.20	95	4,330	2.19%	大買/
2019/08/27	9	46.82	6	46.93	46.60	3	3,927	0.08%
2019/08/26	8	46.63	26	47.23	46.10	-18	3,926	-0.46%
2019/08/23	11	48.48	20	48.66	48.55	-9	3,888	-0.23%
2019/08/22	61	48.79	54	48.60	48.70	7	3,837	0.18%
2019/08/21	70	48.08	117	47.34	48.20	-47	3,744	-1.26%	大賣/
2019/08/20	9	46.15	152	46.25	45.85	-143	3,565	-4.01%	大賣/鉅額交易
2019/08/19	5	47.02	274	47.05	46.50	-269	3,525	-7.63%	大賣/鉅額交易
2019/08/16	149.2	44.52	156	45.56	46.00	-6.8	3,415	-0.20%	大買/大賣/
2019/08/15	56	43.07	18	43.09	43.10	38	3,320	1.14%
2019/08/14	4	44.66	97	44.74	44.10	-93	3,318	-2.80%
2019/08/13	16	44.73	236	44.60	44.35	-220	3,326	-6.61%	大賣/鉅額交易
2019/08/12	197	43.29	20	43.57	44.35	177	3,316	5.34%	大買/鉅額交易
2019/08/08	30	44.37	83	44.61	44.65	-53	3,293	-1.61%
2019/08/07	210	44.43	8	44.55	44.05	202	3,298	6.12%	大買/鉅額交易
2019/08/06	97.1	43.94	160	44.80	45.60	-62.9	3,292	-1.91%	大賣/
2019/08/05	150	46.15	15	47.20	45.55	135	3,274	4.12%	大買/鉅額交易
2019/08/02	60	47.63	36	47.78	47.85	24	3,264	0.74%
2019/08/01	41	49.02	16	49.06	48.85	25	3,269	0.76%
2019/07/31	44	49.59	72	49.71	49.90	-28	3,241	-0.86%
2019/07/30	431	48.93	202	48.78	48.80	229	3,154	7.26%	大買/大賣/鉅額交易
2019/07/29	112	51.18	62	50.99	51.00	50	3,016	1.66%	大買/
2019/07/26	127.1	48.03	131	47.52	49.50	-3.9	2,828	-0.14%	大買/大賣/
2019/07/25	158	47.92	47	47.54	47.75	111	2,728	4.07%	大買/鉅額交易
2019/07/24	84	46.44	50	46.31	47.30	34	2,551	1.33%
2019/07/23	43	42.86	0	0.00	43.00	43	2,356	1.83%
2019/07/22	0	0.00	1	42.00	42.00	-1	2,373	-0.04%
2019/07/19	4	42.08	1	42.30	41.90	3	2,411	0.12%
2019/07/18	5	43.16	1	42.95	41.80	4	2,443	0.16%
2019/07/17	0	0.00	12	43.39	43.45	-12	2,457	-0.49%
2019/07/16	7	44.56	0	0.00	44.30	7	2,589	0.27%
2019/07/15	0	0.00	1	44.35	44.25	-1	2,627	-0.04%
2019/07/12	5	44.00	19	44.07	43.90	-14	2,731	-0.51%
2019/07/11	18	44.09	0	0.00	44.10	18	2,750	0.65%
2019/07/10	4	43.15	12	43.26	43.15	-8	2,746	-0.29%
2019/07/09	3	43.35	3	43.40	43.00	0	2,745	0.00%
2019/07/08	10	44.55	7	44.96	44.10	3	2,762	0.11%
2019/07/05	4	45.20	1	45.50	44.65	3	2,788	0.11%
2019/07/04	4	45.54	1	45.65	45.40	3	2,794	0.11%
2019/07/03	9	45.41	40	45.44	45.25	-31	2,866	-1.08%
2019/07/02	45	46.46	36	46.46	46.45	9	2,947	0.31%
2019/07/01	24	47.29	2	47.15	46.45	22	3,016	0.73%
2019/06/28	2	46.83	3	46.80	46.30	-1	3,046	-0.03%
2019/06/27	7	46.81	17	46.88	46.65	-10	3,122	-0.32%
2019/06/26	9	47.01	15	46.95	46.65	-6	3,135	-0.19%
2019/06/25	19	46.74	42	46.24	47.40	-23	3,187	-0.72%
2019/06/24	13	46.17	29	45.52	46.35	-16	3,143	-0.51%
2019/06/21	26	45.76	63	45.81	45.15	-37	3,120	-1.19%
2019/06/20	59	45.51	46	44.90	45.10	13	3,114	0.42%
2019/06/19	329	44.91	3	44.85	44.85	326	3,132	10.41%	大買/鉅額交易
2019/06/18	19	45.87	40	45.39	43.90	-21	3,140	-0.67%
2019/06/17	18	43.91	8	42.61	45.40	10	3,036	0.33%
2019/06/14	5	42.25	3	42.08	41.30	2	3,015	0.07%
2019/06/13	3	41.55	30	41.31	41.60	-27	3,053	-0.88%
2019/06/12	25	42.66	11	42.15	41.45	14	3,131	0.45%
2019/06/11	16	41.57	2	41.90	42.05	14	3,266	0.43%
2019/06/10	7	40.15	15	39.92	40.10	-8	3,327	-0.24%
2019/06/03	0	0.00	14	40.60	40.15	-14	3,731	-0.38%
2019/05/31	15	41.61	4	41.33	41.25	11	3,847	0.29%
2019/05/30	3	40.90	0	0.00	41.10	3	3,905	0.08%
2019/05/29	0	0.00	35	39.62	39.75	-35	4,006	-0.87%
2019/05/28	6	39.78	4	39.81	40.10	2	4,133	0.05%
2019/05/27	1	40.05	3	39.95	39.95	-2	4,328	-0.05%
2019/05/24	1	41.30	2	40.50	40.50	-1	4,444	-0.02%
2019/05/23	2	40.50	8	40.63	41.00	-6	4,561	-0.13%
2019/05/22	1	42.10	53	42.02	41.55	-52	4,688	-1.11%
2019/05/21	11	40.94	101	40.77	41.75	-90	4,803	-1.87%	大賣/
2019/05/20	1	42.65	52	41.44	40.45	-51	4,888	-1.04%
2019/05/17	3	43.58	2	43.38	42.70	1	5,107	0.02%
2019/05/16	4	44.39	6	44.27	42.85	-2	5,190	-0.04%
2019/05/15	10	43.26	20	43.37	44.90	-10	5,358	-0.19%
2019/05/14	13	42.18	1	41.85	42.60	12	5,661	0.21%
2019/05/13	6	42.40	10	43.04	41.75	-4	6,030	-0.07%
2019/05/10	17	44.86	15	44.42	43.95	2	6,201	0.03%
2019/05/09	15	43.57	6	44.65	43.35	9	6,303	0.14%
2019/05/08	4	46.11	0	0.00	45.70	4	6,338	0.06%
2019/05/07	6	46.35	16	46.40	46.25	-10	6,618	-0.15%
2019/05/06	3	46.70	34	46.57	45.95	-31	6,893	-0.45%
2019/05/03	22	48.13	5	47.98	48.05	17	6,914	0.25%
2019/05/02	5	47.23	3	47.15	47.35	2	6,911	0.03%
2019/04/30	8	47.11	8	46.93	47.40	0	6,933	0.00%
2019/04/29	13	48.77	39	49.74	46.80	-26	6,935	-0.37%
2019/04/26	19	53.23	32	53.41	52.00	-13	6,877	-0.19%
2019/04/25	20	54.12	26	53.08	54.00	-6	6,860	-0.09%
2019/04/24	22	54.39	2	54.25	53.80	20	6,866	0.29%
2019/04/23	5	54.70	32	54.17	53.60	-27	6,866	-0.39%
2019/04/22	33	55.97	13	55.08	54.40	20	6,906	0.29%
2019/04/19	21	53.71	40	53.67	54.10	-19	6,807	-0.28%
2019/04/18	33	53.78	35	53.19	52.90	-2	6,819	-0.03%
2019/04/17	147	52.82	6	52.72	52.80	141	6,807	2.07%	大買/鉅額交易
2019/04/16	17	51.69	0	0.00	52.50	17	6,840	0.25%
2019/04/15	9	51.66	7	51.51	51.20	2	6,913	0.03%
2019/04/12	0	0.00	17	51.42	51.10	-17	7,052	-0.24%
2019/04/11	19	53.26	307	52.53	51.80	-288	7,144	-4.03%	大賣/鉅額交易
2019/04/10	0	0.00	29	53.76	53.20	-29	7,155	-0.41%
2019/04/09	41	56.05	26	55.36	53.90	15	7,198	0.21%
2019/04/08	24	56.12	136	55.90	55.30	-112	7,265	-1.54%	大賣/鉅額交易
2019/04/03	40	53.70	64	53.74	53.90	-24	7,248	-0.33%
2019/04/02	42	52.72	17	52.46	53.00	25	7,245	0.35%
2019/04/01	46	52.37	13	52.42	52.20	33	7,341	0.45%
2019/03/29	11	51.14	37	51.02	51.00	-26	7,319	-0.36%
2019/03/28	24	52.31	214	51.94	51.20	-190	7,491	-2.54%	大賣/鉅額交易
2019/03/27	9	51.39	3	51.30	51.40	6	7,705	0.08%
2019/03/26	4	51.73	18	52.13	51.30	-14	7,947	-0.18%
2019/03/25	13	51.05	51	50.68	51.50	-38	8,182	-0.46%
2019/03/22	78	52.71	119	52.44	52.10	-41	8,276	-0.50%	大賣/
2019/03/21	10	51.76	1,003	51.85	51.80	-993	8,408	-11.81%	大賣/鉅額交易
2019/03/20	6	53.35	676	53.37	52.60	-670	8,690	-7.71%	大賣/鉅額交易
2019/03/19	21	54.82	25	54.20	53.10	-4	9,013	-0.04%
2019/03/18	12	54.53	37	54.13	54.30	-25	9,060	-0.28%
2019/03/15	30	54.46	4	54.40	54.50	26	9,239	0.28%
2019/03/14	10	57.14	16	55.54	53.90	-6	9,339	-0.06%
2019/03/13	8	57.59	45	57.74	57.40	-37	9,496	-0.39%
2019/03/12	49	57.78	18	57.58	58.00	31	9,746	0.32%
2019/03/11	3	56.27	25	55.80	55.60	-22	9,921	-0.22%
2019/03/08	16	55.96	1	56.00	56.00	15	10,119	0.15%
2019/03/07	12	57.13	38	56.97	55.60	-26	10,309	-0.25%
2019/03/06	57	56.91	4	56.60	56.60	53	10,479	0.51%
2019/03/05	17	55.75	32	55.91	55.50	-15	10,982	-0.14%
2019/03/04	15	56.50	37	57.59	56.50	-22	11,326	-0.19%
2019/02/27	641	56.93	18	55.79	57.60	623	11,445	5.44%	大買/鉅額交易
2019/02/26	13	58.43	20	58.00	55.70	-7	11,716	-0.06%
2019/02/25	36	56.90	27	56.30	57.60	9	11,980	0.08%
2019/02/22	2	58.00	50	57.82	56.50	-48	12,027	-0.40%
2019/02/21	39	57.65	15	57.89	57.90	24	11,959	0.20%
2019/02/20	16	59.73	520	58.33	57.90	-504	11,855	-4.25%	大賣/鉅額交易
2019/02/19	19	58.78	36	58.02	58.90	-17	11,804	-0.14%
2019/02/18	46	60.65	23	59.73	58.30	23	11,751	0.20%
2019/02/15	17	58.55	69	57.95	59.30	-52	11,564	-0.45%
2019/02/14	51	58.88	71	57.65	59.00	-20	11,518	-0.17%
2019/02/13	124	58.04	185	57.88	58.40	-61	11,407	-0.53%	大買/大賣/
2019/02/12	398	54.41	98	53.59	56.00	300	11,139	2.69%	大買/鉅額交易
2019/02/11	236	49.31	134	50.80	51.40	102	10,961	0.93%	大買/大賣/鉅額交易
2019/01/30	14	47.69	35	47.89	46.75	-21	10,938	-0.19%
2019/01/29	18	46.01	36	45.92	46.10	-18	10,865	-0.17%
2019/01/28	341	46.47	215	45.72	46.60	126	10,856	1.16%	大買/大賣/鉅額交易
2019/01/25	144	44.80	30	44.38	44.15	114	10,746	1.06%	大買/鉅額交易
2019/01/24	37	42.78	40	42.71	42.55	-3	10,850	-0.03%
2019/01/23	10	41.88	29	41.48	42.20	-19	10,938	-0.17%
2019/01/22	23	42.31	8	42.14	41.50	15	10,995	0.14%
2019/01/21	29	41.79	19	41.76	42.00	10	11,097	0.09%
2019/01/18	18	40.70	8	40.07	41.30	10	11,108	0.09%
2019/01/17	7	40.95	33	40.79	40.20	-26	11,151	-0.23%
2019/01/16	28	41.44	18	41.27	41.00	10	11,221	0.09%
2019/01/15	53	40.62	7	40.48	40.90	46	11,225	0.41%
2019/01/14	6	40.09	53	40.23	40.05	-47	11,304	-0.42%
2019/01/11	0	0.00	6	42.08	41.55	-6	11,314	-0.05%
2019/01/10	37	42.70	43	42.86	42.30	-6	11,353	-0.05%
2019/01/09	26	43.01	37	42.26	42.30	-11	11,567	-0.10%
2019/01/08	49	42.02	12	41.99	42.10	37	11,704	0.32%
2019/01/07	37	41.92	5	41.84	41.60	32	11,681	0.27%
2019/01/04	103	39.12	31	40.06	40.90	72	11,672	0.62%	大買/
2019/01/03	22	41.32	108	42.84	40.65	-86	11,580	-0.74%	大賣/
2019/01/02	11	44.28	6	44.25	43.90	5	11,551	0.04%
2018/12/28	51	43.84	92	43.86	43.90	-41	11,589	-0.35%
2018/12/27	42	44.66	8	44.24	43.80	34	11,642	0.29%
2018/12/26	2	43.85	27	44.67	42.60	-25	11,558	-0.22%
2018/12/25	38	43.96	29	43.97	44.10	9	11,555	0.08%
2018/12/24	63	44.49	31	44.06	45.30	32	11,517	0.28%
2018/12/22	14	44.53	11	44.28	44.85	3	11,413	0.03%
2018/12/21	38	45.14	13	45.62	45.60	25	11,422	0.22%
2018/12/20	18	44.83	53	44.39	44.25	-35	11,273	-0.31%
2018/12/19	54	48.59	69	48.79	47.40	-15	11,019	-0.14%
2018/12/18	58	50.93	64	49.68	49.40	-6	10,927	-0.05%
2018/12/17	12	50.30	2	50.25	50.30	10	10,856	0.09%
2018/12/14	46	50.49	67	50.12	50.00	-21	10,796	-0.19%
2018/12/13	43	52.12	130	52.13	52.00	-87	10,675	-0.81%	大賣/
2018/12/12	135	51.55	49	50.54	52.50	86	10,400	0.83%	大買/
2018/12/11	22	48.05	26	48.27	47.80	-4	10,099	-0.04%
2018/12/10	59	48.37	31	47.31	47.30	28	10,196	0.27%
2018/12/07	60	48.06	29	48.07	48.05	31	10,027	0.31%
2018/12/06	56	49.41	126	49.19	46.30	-70	9,928	-0.71%	大賣/
2018/12/05	64	50.29	105	49.39	51.10	-41	9,676	-0.42%	大賣/
2018/12/04	91	51.31	147	49.84	49.50	-56	9,490	-0.59%	大賣/
2018/12/03	70	50.77	44	50.86	49.15	26	9,277	0.28%
2018/11/30	23	48.10	44	48.21	48.75	-21	9,100	-0.23%
2018/11/29	106	50.27	74	50.19	49.00	32	8,908	0.36%	大買/
2018/11/28	49	50.20	93	49.59	49.70	-44	8,699	-0.51%
2018/11/27	67	47.00	122	46.67	48.40	-55	8,185	-0.67%	大賣/
2018/11/26	52	44.06	49	44.04	44.00	3	7,814	0.04%
2018/11/23	101	43.15	140	42.89	43.75	-39	7,721	-0.51%	大買/大賣/
2018/11/22	153	42.24	130	41.78	41.10	23	7,406	0.31%	大買/大賣/
2018/11/21	79	39.20	24	39.78	40.70	55	6,994	0.79%
2018/11/20	39	37.37	19	37.56	37.00	20	6,942	0.29%
2018/11/19	7	37.00	6	36.87	37.30	1	6,999	0.01%
2018/11/16	26	37.33	27	36.97	36.25	-1	7,024	-0.01%
2018/11/15	23	36.57	3	36.53	36.80	20	7,052	0.28%
2018/11/14	2	36.65	20	36.69	36.00	-18	7,106	-0.25%
2018/11/13	8	36.06	9	35.22	36.95	-1	7,294	-0.01%
2018/11/12	11	36.71	17	36.91	36.60	-6	7,346	-0.08%
2018/11/09	13	36.62	10	36.25	36.70	3	7,392	0.04%
2018/11/08	21	38.51	66	38.86	35.95	-45	7,411	-0.61%
2018/11/07	84	36.67	4	37.26	37.75	80	7,311	1.09%
2018/11/06	37	35.61	40	36.22	34.35	-3	7,310	-0.04%
2018/11/05	121	36.89	41	36.79	37.00	80	7,338	1.09%	大買/
2018/11/02	90	36.73	85	36.21	36.55	5	7,319	0.07%
2018/11/01	150	35.92	142	36.25	35.80	8	7,226	0.11%	大買/大賣/
2018/10/31	7	33.74	0	0.00	34.10	7	6,952	0.10%
2018/10/30	24	31.34	9	31.38	31.00	15	6,907	0.22%
2018/10/29	24	31.60	5	32.43	32.05	19	7,100	0.27%
2018/10/26	50	30.62	62	30.84	30.50	-12	7,077	-0.17%
2018/10/25	6	31.48	7	31.44	31.15	-1	7,113	-0.01%
2018/10/24	32	35.29	11	35.45	34.60	21	7,082	0.30%
2018/10/23	106	36.75	30	37.01	36.30	76	7,021	1.08%	大買/
2018/10/22	52	37.67	5	37.56	37.70	47	7,058	0.67%
2018/10/19	18	36.44	47	36.17	36.35	-29	7,133	-0.41%
2018/10/18	51	38.55	26	38.42	38.05	25	7,152	0.35%
2018/10/17	122	39.19	54	39.26	38.40	68	7,163	0.95%	大買/
2018/10/16	42	40.06	72	40.13	40.25	-30	7,007	-0.43%
2018/10/15	0	0.00	5	36.45	37.20	-5	6,976	-0.07%
2018/10/12	15	37.11	8	37.24	37.20	7	7,037	0.10%
2018/10/11	2	36.90	2	37.18	36.50	0	7,110	0.00%
2018/10/09	3	41.83	2	42.10	40.55	1	7,192	0.01%
2018/10/08	29	41.85	10	41.35	41.70	19	7,254	0.26%
2018/10/05	11	44.38	21	44.84	42.30	-10	7,414	-0.13%
2018/10/04	10	47.88	6	47.37	47.00	4	7,476	0.05%
2018/10/03	10	49.14	18	49.70	47.95	-8	8,046	-0.10%
2018/10/02	18	51.01	67	50.85	50.00	-49	8,302	-0.59%
2018/10/01	54	50.89	21	49.88	51.30	33	8,430	0.39%
2018/09/28	21	51.05	24	50.63	50.20	-3	8,731	-0.03%
2018/09/27	24	52.09	6	50.82	50.00	18	8,917	0.20%
2018/09/26	1	51.70	53	51.22	51.10	-52	9,101	-0.57%
2018/09/25	52	52.63	22	51.52	52.00	30	9,178	0.33%
2018/09/21	188	50.35	175	51.50	51.00	13	9,161	0.14%	大買/大賣/
2018/09/20	18	48.78	20	48.26	48.00	-2	9,160	-0.02%
2018/09/19	22	49.82	105	48.41	47.90	-83	9,256	-0.90%	大賣/
2018/09/18	5	50.15	35	50.49	48.40	-30	9,348	-0.32%
2018/09/17	133	52.82	67	52.07	52.10	66	9,527	0.69%	大買/
2018/09/14	54	51.89	12.1	51.32	52.60	41.9	9,645	0.43%
2018/09/13	19	50.93	7	49.91	48.95	12	9,580	0.13%
2018/09/12	9	49.52	24	49.76	50.10	-15	9,788	-0.15%
2018/09/11	22	52.17	22	50.95	51.30	0	9,983	0.00%
2018/09/10	15	50.89	27	51.08	50.60	-12	10,091	-0.12%
2018/09/07	8	54.93	194	54.33	53.50	-186	10,143	-1.83%	大賣/鉅額交易
2018/09/06	120	57.32	7	56.66	56.40	113	10,316	1.10%	大買/鉅額交易
2018/09/05	13	57.81	89	57.53	56.00	-76	10,881	-0.70%
2018/09/04	100	58.17	3	57.90	58.10	97	11,423	0.85%
2018/09/03	7	59.33	62	57.96	57.00	-55	11,763	-0.47%
2018/08/31	8	59.90	74	59.56	60.90	-66	12,007	-0.55%
2018/08/30	96	62.24	66	62.01	61.00	30	12,203	0.25%
2018/08/29	140	60.42	2	60.95	60.70	138	12,365	1.12%	大買/鉅額交易
2018/08/28	19	59.53	109	60.11	58.90	-90	12,638	-0.71%	大賣/
2018/08/27	100	59.68	13	59.13	60.10	87	12,903	0.67%
2018/08/24	16	56.88	47	57.46	56.60	-31	13,097	-0.24%
2018/08/23	19	59.73	22	59.25	58.60	-3	13,647	-0.02%
2018/08/22	37	58.75	30	58.21	59.50	7	14,211	0.05%
2018/08/21	71	59.06	11	59.10	58.50	60	14,867	0.40%
2018/08/20	112	54.14	183	56.15	58.50	-71	15,105	-0.47%	大買/大賣/
2018/08/17	20	60.96	62	61.05	58.20	-42	15,508	-0.27%
2018/08/16	77	59.37	102	57.43	61.20	-25	15,624	-0.16%	大賣/
2018/08/15	17	60.27	32	60.50	58.60	-15	15,830	-0.09%
2018/08/14	36	61.37	16	59.96	62.00	20	16,050	0.12%
2018/08/13	24	61.11	123	61.14	60.30	-99	16,266	-0.61%	大賣/
2018/08/10	23	67.04	31	65.17	64.70	-8	16,635	-0.05%
2018/08/09	33	65.68	10	65.54	66.30	23	17,030	0.14%
2018/08/08	12	66.04	64	66.65	65.00	-52	17,702	-0.29%
2018/08/07	59	67.16	22	67.28	66.70	37	18,220	0.20%
2018/08/06	11	64.94	153	64.37	65.50	-142	18,399	-0.77%	大賣/鉅額交易
2018/08/03	189	63.98	127	62.02	66.00	62	18,632	0.33%	大買/大賣/
2018/08/02	15	65.37	31	65.97	63.70	-16	18,765	-0.09%
2018/08/01	2	71.70	88	71.06	69.50	-86	19,391	-0.44%
2018/07/31	98	71.61	21	71.12	72.20	77	19,736	0.39%
2018/07/30	0	0.00	12	71.02	69.50	-12	19,735	-0.06%
2018/07/27	11	74.09	55	74.97	72.00	-44	19,738	-0.22%
2018/07/26	53	74.01	104	73.65	75.00	-51	19,731	-0.26%	大賣/
2018/07/25	98	71.12	116	70.42	71.70	-18	19,584	-0.09%	大賣/
2018/07/24	139	69.15	27	68.19	69.90	112	19,513	0.57%	大買/鉅額交易
2018/07/23	29	64.97	11	64.78	67.50	18	19,448	0.09%
2018/07/20	14	67.61	84	69.46	67.10	-70	19,381	-0.36%
2018/07/19	53	69.81	26	69.33	69.00	27	19,241	0.14%
2018/07/18	40	69.99	127	69.60	68.00	-87	19,237	-0.45%	大賣/
2018/07/17	13	72.39	100	72.45	70.90	-87	19,196	-0.45%
2018/07/16	37	74.36	47	73.97	73.80	-10	19,197	-0.05%
2018/07/13	87	75.42	196	75.86	73.00	-109	19,302	-0.56%	大賣/鉅額交易
2018/07/12	69	73.49	129	73.04	73.90	-60	19,122	-0.31%	大賣/
2018/07/11	296	73.77	170	73.44	73.60	126	19,114	0.66%	大買/大賣/鉅額交易
2018/07/10	98	69.05	69	68.80	72.00	29	18,611	0.16%
2018/07/09	58	65.59	71	65.24	65.50	-13	18,502	-0.07%
2018/07/06	48	65.78	54	64.40	66.20	-6	18,359	-0.03%
2018/07/05	92	64.22	78	63.52	62.70	14	18,107	0.08%
2018/07/04	52	64.54	214	65.39	62.70	-162	17,898	-0.91%	大賣/鉅額交易
2018/07/03	42	70.50	16	69.81	69.60	26	17,672	0.15%
2018/07/02	22	71.63	46	71.83	69.10	-24	17,580	-0.14%
2018/06/29	58	71.09	32	70.51	72.80	26	17,458	0.15%
2018/06/28	50	72.69	54	72.13	69.50	-4	17,295	-0.02%
2018/06/27	28	72.86	21	72.60	73.40	7	17,177	0.04%
2018/06/26	55	73.78	65	73.39	72.00	-10	17,064	-0.06%
2018/06/25	19	73.61	121	72.81	71.20	-102	16,820	-0.61%	大賣/鉅額交易
2018/06/22	56	77.81	117	78.14	76.50	-61	16,652	-0.37%	大賣/
2018/06/21	227	80.14	75	79.34	80.90	152	16,558	0.92%	大買/鉅額交易
2018/06/20	44	81.20	132	80.40	76.40	-88	16,374	-0.54%	大賣/
2018/06/19	63	84.60	30	84.08	84.00	33	16,260	0.20%
2018/06/15	129	83.75	85	83.67	83.20	44	16,243	0.27%	大買/
2018/06/14	51	83.40	19	83.56	83.20	32	16,133	0.20%
2018/06/13	167	87.81	121	86.25	82.90	46	15,957	0.29%	大買/大賣/
2018/06/12	157	87.11	221	87.37	89.50	-64	15,516	-0.41%	大買/大賣/
2018/06/11	145	78.72	140	78.98	81.40	5	14,963	0.03%	大買/大賣/
2018/06/08	151	72.35	222	70.18	74.00	-71	14,696	-0.48%	大買/大賣/
2018/06/07	46	71.63	38	71.28	70.50	8	14,445	0.06%
2018/06/06	55	71.08	35	70.46	71.50	20	14,445	0.14%
2018/06/05	34	69.04	74	69.55	67.80	-40	14,387	-0.28%
2018/06/04	294	71.65	134	71.69	72.80	160	14,150	1.13%	大買/大賣/鉅額交易
2018/06/01	42	71.36	79	70.61	69.90	-37	13,839	-0.27%
2018/05/31	90	76.22	183	76.92	70.70	-93	13,541	-0.69%	大賣/
2018/05/30	441	71.03	190	71.38	74.10	251	12,893	1.95%	大買/大賣/鉅額交易
2018/05/29	543	70.78	241	70.24	68.80	302	12,268	2.46%	大買/大賣/鉅額交易
2018/05/28	112	64.90	114	64.60	66.90	-2	11,490	-0.02%	大買/大賣/
2018/05/25	298	57.74	89	58.36	60.90	209	11,147	1.87%	大買/鉅額交易
2018/05/24	21	55.32	47	55.51	55.40	-26	10,510	-0.25%
2018/05/23	91	55.56	11	55.25	55.80	80	10,294	0.78%
2018/05/22	21	55.10	34	54.91	53.70	-13	9,969	-0.13%
2018/05/21	165	54.73	66	55.17	56.40	99	9,672	1.02%	大買/
2018/05/18	175	54.23	84	54.94	54.70	91	9,332	0.98%	大買/
2018/05/17	40	53.86	197	55.64	52.10	-157	8,805	-1.78%	大賣/鉅額交易
2018/05/16	61	56.13	57.8	56.20	55.60	3.2	8,338	0.04%
2018/05/15	115	51.10	80	51.54	53.80	35	7,656	0.46%	大買/
2018/05/14	58	48.34	119	48.04	50.20	-61	7,091	-0.86%	大賣/
2018/05/11	129	46.64	62	46.13	45.70	67	6,824	0.98%	大買/
2018/05/10	123	45.08	113.2	45.57	46.20	9.8	6,511	0.15%	大買/大賣/
2018/05/09	110	43.51	304	43.10	43.65	-194	6,123	-3.17%	大買/大賣/鉅額交易
2018/05/08	319	39.73	455	39.50	40.90	-136	5,397	-2.52%	大買/大賣/鉅額交易
2018/05/07	97	36.91	77	36.76	37.20	20	5,005	0.40%
2018/05/04	31	36.18	52	36.49	35.80	-21	4,989	-0.42%
2018/05/03	148	37.05	115	37.11	36.95	33	5,004	0.66%	大買/大賣/
2018/05/02	59	36.75	47	36.74	36.35	12	5,000	0.24%
2018/04/30	20	36.38	25	36.38	35.95	-5	5,067	-0.10%
2018/04/27	35	35.63	35	35.29	36.15	0	5,345	0.00%
2018/04/26	54	36.43	65	35.24	34.50	-11	5,752	-0.19%
2018/04/25	9	36.11	38	35.87	35.90	-29	5,742	-0.50%
2018/04/24	77	37.03	151	37.34	36.00	-74	5,798	-1.28%	大賣/
2018/04/23	148	38.70	46	38.25	37.60	102	5,718	1.78%	大買/鉅額交易
2018/04/20	74	37.98	152	38.15	37.95	-78	5,696	-1.37%	大賣/
2018/04/19	259	38.22	142	38.45	39.15	117	5,607	2.09%	大買/大賣/鉅額交易
2018/04/18	5	36.40	89	36.51	36.30	-84	5,362	-1.57%
2018/04/17	70	38.70	243	38.54	36.15	-173	5,317	-3.25%	大賣/鉅額交易
2018/04/16	234	38.74	168	38.33	39.10	66	5,186	1.27%	大買/大賣/
2018/04/13	236	38.47	33	38.02	38.00	203	5,103	3.98%	大買/鉅額交易
2018/04/12	31	36.95	117	36.92	36.90	-86	4,969	-1.73%	大賣/
2018/04/11	166	37.08	53	37.05	37.10	113	5,049	2.24%	大買/鉅額交易
2018/04/10	59	36.59	97	36.71	36.05	-38	5,029	-0.76%
2018/04/09	72	36.51	43	36.18	36.25	29	5,129	0.57%
2018/04/03	60	35.75	7	35.97	36.10	53	5,174	1.02%
2018/04/02	3	35.95	15	36.07	35.55	-12	5,186	-0.23%
2018/03/31	1	36.40	52	36.42	36.30	-51	5,240	-0.97%
2018/03/30	51	36.82	34	36.85	36.70	17	5,279	0.32%
2018/03/29	41	36.81	27	36.91	36.35	14	5,313	0.26%
2018/03/28	4	36.29	19	36.39	36.00	-15	5,277	-0.28%
2018/03/27	33	36.77	9	36.78	36.65	24	5,265	0.46%
2018/03/26	22	36.39	49	36.06	36.00	-27	5,266	-0.51%
2018/03/23	68	36.13	65	35.77	35.80	3	5,239	0.06%
2018/03/22	69	37.80	19	37.98	37.30	50	5,174	0.97%
2018/03/21	56	37.94	64	38.38	36.90	-8	5,022	-0.16%
2018/03/20	21	36.72	36	36.61	37.40	-15	4,859	-0.31%
2018/03/19	69	36.87	90	36.55	36.40	-21	4,784	-0.44%
2018/03/16	129	36.37	61.1	36.36	35.80	67.9	4,642	1.46%	大買/
2018/03/15	25	35.54	22	35.40	35.45	3	4,510	0.07%
2018/03/14	47	35.78	155	36.28	35.25	-108	4,483	-2.41%	大賣/鉅額交易
2018/03/13	182	35.45	106	35.33	36.00	76	4,386	1.73%	大買/大賣/
2018/03/12	88	35.36	81	35.16	35.05	7	4,329	0.16%
2018/03/09	281	34.68	50	34.30	34.00	231	4,148	5.57%	大買/鉅額交易
2018/03/08	33	32.96	25	31.73	33.55	8	3,992	0.20%
2018/03/07	27	30.90	12	30.91	30.50	15	3,933	0.38%
2018/03/06	4	30.14	4	30.24	30.20	0	4,034	0.00%
2018/03/05	5	30.00	18	29.99	29.45	-13	4,255	-0.31%
2018/03/02	0.2	30.70	0	0.00	30.50	0.2	4,530	0.00%
2018/03/01	0	0.00	4	30.73	30.90	-4	4,595	-0.09%
2018/02/27	3	30.78	0	0.00	30.75	3	4,659	0.06%
2018/02/26	19	31.17	1	31.00	30.85	18	4,705	0.38%
2018/02/23	0	0.00	13	30.77	30.60	-13	4,787	-0.27%
2018/02/22	0	0.00	7	30.50	30.25	-7	4,968	-0.14%
2018/02/21	19	30.46	2	30.20	30.25	17	5,361	0.32%
2018/02/12	4	29.61	2	29.88	29.25	2	5,660	0.04%
2018/02/09	0	0.00	5	28.39	29.35	-5	5,806	-0.09%
2018/02/08	2	29.90	27	30.85	30.00	-25	5,837	-0.43%
2018/02/07	31	31.78	2	31.48	31.00	29	5,861	0.49%
2018/02/06	2	29.83	7	30.26	29.95	-5	5,920	-0.08%
2018/02/05	2	32.48	2	32.03	33.05	0	6,059	0.00%
2018/02/02	0	0.00	3	33.93	33.70	-3	6,183	-0.05%
2018/02/01	10	34.16	3.1	34.64	34.00	6.9	6,303	0.11%
2018/01/31	2	33.95	11	33.83	33.80	-9	6,403	-0.14%
2018/01/30	4	34.48	8	34.71	34.30	-4	6,541	-0.06%
2018/01/29	0	0.00	3	34.62	34.15	-3	6,556	-0.05%
2018/01/26	17	34.71	11	34.81	34.80	6	6,635	0.09%
2018/01/25	2	34.50	14	35.00	34.30	-12	6,703	-0.18%
2018/01/24	14	35.63	12	35.62	35.30	2	6,733	0.03%
2018/01/23	19	37.09	51	37.99	36.05	-32	6,868	-0.47%
2018/01/22	93	37.49	68	37.79	38.55	25	6,712	0.37%
2018/01/19	10	35.19	66	35.02	35.05	-56	6,702	-0.84%
2018/01/18	72	35.51	13	35.69	34.60	59	7,073	0.83%
2018/01/17	6	34.60	24	34.32	34.10	-18	7,087	-0.25%
2018/01/16	45	35.01	54	35.10	34.60	-9	7,187	-0.13%
2018/01/15	43	34.22	12	34.34	34.85	31	7,255	0.43%
2018/01/12	13	33.75	8	33.63	33.35	5	7,316	0.07%
2018/01/11	1	33.00	15	33.32	33.00	-14	7,330	-0.19%
2018/01/10	19	34.10	23	33.71	33.50	-4	7,364	-0.05%
2018/01/09	2.5	33.80	6	33.63	33.40	-3.5	7,408	-0.05%
2018/01/08	20	35.10	1	35.70	33.80	19	7,617	0.25%
2018/01/05	9	35.54	4	35.66	35.40	5	7,643	0.07%
2018/01/04	2	34.78	27	34.81	35.00	-25	7,698	-0.32%
2018/01/03	4	34.88	4	34.95	34.60	0	7,660	0.00%
2018/01/02	1	32.50	2	33.15	33.35	-1	7,565	-0.01%